Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.690 | 7.930 | 7.510 | 7.620 | 402,594 | +0.05(+0.66%) |
Aug 28, 2009 | 7.820 | 7.900 | 7.500 | 7.570 | 281,947 | -0.21(-2.70%) |
Aug 27, 2009 | 7.800 | 7.810 | 7.550 | 7.780 | 196,345 | -0.03(-0.38%) |
Aug 26, 2009 | 7.740 | 7.850 | 7.690 | 7.810 | 148,569 | +0.09(+1.17%) |
Aug 25, 2009 | 7.800 | 7.880 | 7.670 | 7.720 | 222,358 | -0.07(-0.90%) |
Aug 24, 2009 | 7.940 | 8.000 | 7.680 | 7.790 | 300,711 | -0.12(-1.52%) |
Aug 21, 2009 | 8.030 | 8.030 | 7.860 | 7.910 | 303,856 | +0.11(+1.41%) |
Aug 20, 2009 | 7.700 | 7.900 | 7.670 | 7.800 | 349,656 | +0.05(+0.65%) |
Aug 19, 2009 | 7.560 | 7.820 | 7.390 | 7.750 | 344,019 | +0.18(+2.38%) |
Aug 18, 2009 | 7.730 | 7.750 | 7.530 | 7.570 | 270,104 | -0.17(-2.20%) |
Aug 17, 2009 | 7.810 | 7.960 | 7.640 | 7.740 | 214,662 | -0.15(-1.90%) |
Aug 14, 2009 | 8.120 | 8.130 | 7.705 | 7.890 | 198,280 | -0.21(-2.59%) |
Aug 13, 2009 | 7.890 | 8.210 | 7.790 | 8.100 | 307,722 | +0.27(+3.45%) |
Aug 12, 2009 | 7.760 | 8.080 | 7.740 | 7.830 | 256,163 | +0.10(+1.29%) |
Aug 11, 2009 | 8.000 | 8.130 | 7.720 | 7.730 | 316,261 | -0.33(-4.09%) |
Aug 10, 2009 | 7.940 | 8.360 | 7.940 | 8.060 | 373,702 | +0.06(+0.75%) |
Aug 07, 2009 | 7.920 | 8.110 | 7.900 | 8.000 | 499,514 | +0.20(+2.56%) |
Aug 06, 2009 | 8.210 | 8.230 | 7.700 | 7.800 | 392,096 | -0.36(-4.41%) |
Aug 05, 2009 | 8.480 | 8.580 | 8.140 | 8.160 | 463,364 | -0.34(-4.00%) |
Aug 04, 2009 | 8.290 | 8.580 | 8.230 | 8.500 | 375,031 | +0.12(+1.43%) |
Aug 03, 2009 | 8.140 | 8.510 | 8.030 | 8.380 | 571,645 | +0.27(+3.33%) |
Jul 31, 2009 | 8.260 | 8.410 | 7.940 | 8.110 | 666,299 | -0.15(-1.82%) |
Jul 30, 2009 | 7.940 | 8.280 | 7.860 | 8.260 | 968,131 | -0.14(-1.67%) |
Jul 29, 2009 | 8.300 | 8.680 | 8.210 | 8.400 | 484,147 | +0.01(+0.12%) |
Jul 28, 2009 | 8.390 | 8.590 | 8.230 | 8.390 | 452,342 | -0.07(-0.83%) |
Jul 27, 2009 | 8.470 | 8.630 | 8.310 | 8.460 | 349,832 | +0.01(+0.12%) |
Jul 24, 2009 | 8.390 | 8.580 | 8.270 | 8.450 | 321,542 | -0.02(-0.24%) |
Jul 23, 2009 | 8.190 | 8.670 | 8.070 | 8.470 | 615,479 | +0.25(+3.04%) |
Jul 22, 2009 | 8.100 | 8.330 | 7.860 | 8.220 | 479,294 | +0.09(+1.11%) |
Jul 21, 2009 | 8.130 | 8.200 | 7.850 | 8.130 | 268,497 | +0.06(+0.74%) |
Jul 20, 2009 | 8.000 | 8.140 | 7.881 | 8.070 | 214,263 | +0.13(+1.64%) |
Jul 17, 2009 | 7.950 | 8.110 | 7.880 | 7.940 | 396,802 | +0.01(+0.13%) |
Jul 16, 2009 | 7.790 | 8.000 | 7.610 | 7.930 | 279,412 | +0.08(+1.02%) |
Jul 15, 2009 | 7.820 | 7.890 | 7.570 | 7.850 | 448,519 | +0.11(+1.42%) |
Jul 14, 2009 | 7.700 | 7.760 | 7.500 | 7.740 | 304,132 | -0.02(-0.26%) |
Jul 13, 2009 | 7.640 | 7.780 | 7.440 | 7.760 | 275,291 | +0.18(+2.37%) |
Jul 10, 2009 | 7.650 | 7.650 | 7.360 | 7.580 | 467,193 | -0.12(-1.56%) |
Jul 09, 2009 | 8.150 | 8.150 | 7.600 | 7.700 | 825,110 | -0.43(-5.29%) |
Jul 08, 2009 | 8.210 | 8.210 | 7.890 | 8.130 | 585,356 | -0.08(-0.97%) |
Jul 07, 2009 | 8.420 | 8.420 | 7.900 | 8.210 | 727,689 | -0.18(-2.15%) |
Jul 06, 2009 | 8.330 | 8.420 | 8.020 | 8.390 | 632,842 | +0.09(+1.08%) |
Jul 02, 2009 | 8.390 | 8.530 | 8.200 | 8.300 | 563,735 | -0.23(-2.70%) |
Jul 01, 2009 | 8.460 | 8.580 | 8.250 | 8.530 | 891,704 | +0.14(+1.67%) |
Jun 30, 2009 | 8.310 | 8.520 | 8.060 | 8.390 | 783,928 | +0.14(+1.70%) |
Jun 29, 2009 | 8.170 | 8.290 | 7.900 | 8.250 | 543,635 | +0.08(+0.98%) |
Jun 26, 2009 | 7.980 | 8.290 | 7.830 | 8.170 | 1,422,774 | +0.18(+2.25%) |
Jun 25, 2009 | 7.970 | 8.080 | 7.570 | 7.990 | 660,486 | +0.32(+4.17%) |
Jun 24, 2009 | 7.470 | 7.900 | 7.420 | 7.670 | 680,384 | +0.27(+3.65%) |
Jun 23, 2009 | 7.490 | 7.490 | 7.300 | 7.400 | 523,339 | -0.07(-0.94%) |
Jun 22, 2009 | 7.860 | 7.860 | 7.370 | 7.470 | 617,988 | -0.47(-5.92%) |
Jun 19, 2009 | 7.680 | 8.010 | 7.680 | 7.940 | 2,319,998 | +0.59(+8.03%) |
Jun 18, 2009 | 6.970 | 7.360 | 6.940 | 7.350 | 2,530,371 | +0.35(+5.00%) |
Jun 17, 2009 | 7.010 | 7.040 | 6.900 | 7.000 | 779,861 | -0.01(-0.14%) |
Jun 16, 2009 | 7.270 | 7.350 | 6.950 | 7.010 | 740,065 | -0.13(-1.82%) |
Jun 15, 2009 | 7.300 | 7.320 | 7.080 | 7.140 | 599,535 | -0.38(-5.05%) |
Jun 12, 2009 | 7.430 | 7.630 | 7.330 | 7.520 | 623,165 | +0.02(+0.27%) |
Jun 11, 2009 | 7.560 | 7.740 | 7.470 | 7.500 | 346,153 | +0.00(+0.00%) |
Jun 10, 2009 | 7.720 | 7.770 | 7.390 | 7.500 | 384,410 | -0.21(-2.72%) |
Jun 09, 2009 | 7.520 | 7.750 | 7.500 | 7.710 | 757,101 | +0.24(+3.21%) |
Jun 08, 2009 | 7.260 | 7.580 | 7.180 | 7.470 | 860,815 | +0.24(+3.32%) |
Jun 05, 2009 | 7.250 | 7.280 | 6.780 | 7.230 | 1,582,565 | +0.04(+0.56%) |
Jun 04, 2009 | 7.350 | 7.350 | 7.140 | 7.190 | 1,194,752 | -0.19(-2.57%) |
Jun 03, 2009 | 7.450 | 7.510 | 7.290 | 7.380 | 1,245,116 | -0.14(-1.86%) |
Jun 02, 2009 | 7.560 | 7.650 | 7.410 | 7.520 | 1,173,640 | -0.09(-1.18%) |