Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.000 | 8.016 | 7.938 | 7.953 | 873,713 | -0.08(-0.97%) |
Aug 28, 2009 | 8.070 | 8.109 | 7.953 | 8.031 | 1,143,843 | +0.00(+0.00%) |
Aug 27, 2009 | 8.024 | 8.055 | 7.860 | 8.031 | 933,174 | -0.01(-0.10%) |
Aug 26, 2009 | 8.203 | 8.273 | 8.031 | 8.039 | 782,698 | -0.15(-1.81%) |
Aug 25, 2009 | 8.281 | 8.320 | 8.164 | 8.187 | 721,399 | -0.04(-0.47%) |
Aug 24, 2009 | 8.531 | 8.554 | 8.172 | 8.226 | 626,045 | -0.27(-3.21%) |
Aug 21, 2009 | 8.484 | 8.601 | 8.390 | 8.500 | 813,258 | +0.12(+1.40%) |
Aug 20, 2009 | 8.039 | 8.398 | 7.922 | 8.383 | 844,372 | +0.35(+4.37%) |
Aug 19, 2009 | 8.016 | 8.094 | 7.883 | 8.031 | 395,289 | -0.04(-0.48%) |
Aug 18, 2009 | 7.992 | 8.078 | 7.789 | 8.070 | 570,898 | +0.13(+1.67%) |
Aug 17, 2009 | 7.969 | 8.039 | 7.750 | 7.938 | 881,903 | -0.12(-1.55%) |
Aug 14, 2009 | 8.203 | 8.211 | 8.000 | 8.063 | 1,143,929 | -0.12(-1.53%) |
Aug 13, 2009 | 7.961 | 8.195 | 7.649 | 8.187 | 930,385 | +0.29(+3.66%) |
Aug 12, 2009 | 7.797 | 8.055 | 7.610 | 7.899 | 2,419,655 | -0.27(-3.34%) |
Aug 11, 2009 | 8.226 | 8.281 | 8.102 | 8.172 | 472,088 | -0.06(-0.76%) |
Aug 10, 2009 | 8.125 | 8.265 | 8.125 | 8.234 | 980,557 | +0.05(+0.67%) |
Aug 07, 2009 | 8.375 | 8.476 | 8.141 | 8.180 | 1,555,911 | -0.06(-0.76%) |
Aug 06, 2009 | 8.554 | 8.554 | 8.187 | 8.242 | 1,125,264 | -0.26(-3.03%) |
Aug 05, 2009 | 8.609 | 8.664 | 8.437 | 8.500 | 594,405 | -0.08(-0.91%) |
Aug 04, 2009 | 8.742 | 8.976 | 8.367 | 8.578 | 2,313,281 | -0.60(-6.55%) |
Aug 03, 2009 | 8.703 | 9.241 | 8.578 | 9.179 | 1,947,373 | +0.49(+5.66%) |
Jul 31, 2009 | 8.531 | 8.765 | 8.468 | 8.687 | 2,040,436 | +0.16(+1.83%) |
Jul 30, 2009 | 8.585 | 8.664 | 8.461 | 8.531 | 958,458 | +0.05(+0.55%) |
Jul 29, 2009 | 8.585 | 8.664 | 8.437 | 8.484 | 964,638 | -0.13(-1.54%) |
Jul 28, 2009 | 8.578 | 8.827 | 8.351 | 8.617 | 614,546 | +0.03(+0.36%) |
Jul 27, 2009 | 8.539 | 8.585 | 8.461 | 8.585 | 474,029 | +0.03(+0.36%) |
Jul 24, 2009 | 8.468 | 8.718 | 8.445 | 8.554 | 1,097,367 | -0.06(-0.72%) |
Jul 23, 2009 | 8.500 | 8.695 | 8.390 | 8.617 | 661,488 | +0.07(+0.82%) |
Jul 22, 2009 | 8.593 | 8.866 | 8.531 | 8.546 | 921,178 | -0.11(-1.26%) |
Jul 21, 2009 | 8.734 | 8.781 | 8.539 | 8.656 | 1,116,560 | -0.02(-0.18%) |
Jul 20, 2009 | 8.429 | 8.749 | 8.336 | 8.671 | 1,795,200 | -0.25(-2.80%) |
Jul 17, 2009 | 9.054 | 9.077 | 8.820 | 8.921 | 503,245 | -0.11(-1.21%) |
Jul 16, 2009 | 9.046 | 9.085 | 8.820 | 9.030 | 915,892 | -0.05(-0.60%) |
Jul 15, 2009 | 8.781 | 9.124 | 8.585 | 9.085 | 1,487,394 | +0.42(+4.86%) |
Jul 14, 2009 | 8.437 | 8.671 | 8.367 | 8.664 | 454,096 | +0.20(+2.40%) |
Jul 13, 2009 | 8.375 | 8.515 | 8.047 | 8.461 | 581,001 | +0.27(+3.24%) |
Jul 10, 2009 | 8.055 | 8.375 | 8.039 | 8.195 | 618,194 | +0.13(+1.65%) |
Jul 09, 2009 | 8.070 | 8.109 | 7.852 | 8.063 | 508,055 | +0.07(+0.88%) |
Jul 08, 2009 | 8.031 | 8.156 | 7.828 | 7.992 | 920,913 | +0.02(+0.29%) |
Jul 07, 2009 | 8.258 | 8.359 | 7.875 | 7.969 | 995,990 | -0.26(-3.13%) |
Jul 06, 2009 | 8.359 | 8.390 | 8.141 | 8.226 | 527,180 | -0.13(-1.59%) |
Jul 02, 2009 | 8.648 | 8.835 | 8.297 | 8.359 | 627,396 | -0.41(-4.63%) |
Jul 01, 2009 | 8.562 | 8.929 | 8.539 | 8.765 | 846,861 | +0.25(+2.93%) |
Jun 30, 2009 | 8.648 | 8.773 | 8.468 | 8.515 | 846,824 | -0.10(-1.18%) |
Jun 29, 2009 | 8.687 | 8.859 | 8.437 | 8.617 | 373,069 | -0.12(-1.34%) |
Jun 26, 2009 | 8.554 | 8.749 | 8.476 | 8.734 | 1,055,904 | +0.16(+1.91%) |
Jun 25, 2009 | 8.562 | 8.671 | 8.242 | 8.570 | 739,227 | +0.23(+2.81%) |
Jun 24, 2009 | 8.055 | 8.484 | 8.055 | 8.336 | 474,904 | +0.00(+0.00%) |
Jun 23, 2009 | 8.515 | 8.585 | 8.297 | 8.336 | 464,343 | -0.10(-1.20%) |
Jun 22, 2009 | 8.679 | 8.679 | 8.359 | 8.437 | 637,052 | -0.27(-3.14%) |
Jun 19, 2009 | 8.687 | 8.905 | 8.406 | 8.710 | 1,249,745 | +0.16(+1.92%) |
Jun 18, 2009 | 8.445 | 8.572 | 8.390 | 8.546 | 994,989 | +0.10(+1.20%) |
Jun 17, 2009 | 8.320 | 8.773 | 8.004 | 8.445 | 851,995 | +0.16(+1.88%) |
Jun 16, 2009 | 8.453 | 8.453 | 8.102 | 8.289 | 1,299,986 | -0.06(-0.75%) |
Jun 15, 2009 | 8.617 | 8.617 | 8.281 | 8.351 | 1,186,777 | -0.41(-4.72%) |
Jun 12, 2009 | 8.546 | 8.773 | 8.471 | 8.765 | 833,611 | +0.20(+2.37%) |
Jun 11, 2009 | 8.921 | 9.046 | 8.562 | 8.562 | 494,608 | -0.37(-4.19%) |
Jun 10, 2009 | 9.428 | 9.514 | 8.617 | 8.937 | 1,075,096 | -0.40(-4.26%) |
Jun 09, 2009 | 9.319 | 9.467 | 9.288 | 9.335 | 240,998 | +0.06(+0.67%) |
Jun 08, 2009 | 9.304 | 9.655 | 9.179 | 9.272 | 647,548 | -0.34(-3.49%) |
Jun 05, 2009 | 9.889 | 9.951 | 9.561 | 9.608 | 569,900 | -0.17(-1.76%) |
Jun 04, 2009 | 9.811 | 9.881 | 9.561 | 9.780 | 979,289 | -0.03(-0.32%) |
Jun 03, 2009 | 9.624 | 9.826 | 9.522 | 9.811 | 744,030 | +0.09(+0.96%) |
Jun 02, 2009 | 9.514 | 9.787 | 9.296 | 9.717 | 822,039 | +0.24(+2.55%) |