Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.865 | 9.067 | 8.805 | 8.939 | 61,139 | +0.01(+0.08%) |
Aug 28, 2009 | 9.134 | 9.134 | 8.899 | 8.932 | 30,275 | -0.15(-1.63%) |
Aug 27, 2009 | 9.120 | 9.134 | 8.926 | 9.080 | 35,502 | -0.07(-0.73%) |
Aug 26, 2009 | 9.174 | 9.174 | 8.926 | 9.147 | 49,220 | +0.12(+1.34%) |
Aug 25, 2009 | 9.214 | 9.214 | 9.020 | 9.026 | 17,283 | -0.05(-0.52%) |
Aug 24, 2009 | 9.174 | 9.174 | 8.785 | 9.073 | 49,345 | -0.11(-1.17%) |
Aug 21, 2009 | 9.235 | 9.235 | 8.926 | 9.181 | 51,235 | +0.06(+0.66%) |
Aug 20, 2009 | 8.919 | 9.127 | 8.838 | 9.120 | 17,656 | +0.15(+1.72%) |
Aug 19, 2009 | 9.369 | 9.369 | 8.825 | 8.966 | 40,167 | -0.02(-0.22%) |
Aug 18, 2009 | 9.000 | 9.067 | 8.791 | 8.986 | 25,967 | +0.05(+0.60%) |
Aug 17, 2009 | 8.838 | 8.993 | 8.731 | 8.932 | 20,906 | +0.03(+0.30%) |
Aug 14, 2009 | 9.000 | 9.167 | 8.556 | 8.905 | 44,682 | -0.08(-0.90%) |
Aug 13, 2009 | 9.000 | 9.040 | 8.818 | 8.986 | 20,622 | +0.01(+0.15%) |
Aug 12, 2009 | 8.811 | 9.161 | 8.556 | 8.973 | 44,758 | +0.19(+2.22%) |
Aug 11, 2009 | 8.932 | 8.932 | 8.314 | 8.778 | 26,359 | -0.23(-2.54%) |
Aug 10, 2009 | 8.852 | 9.255 | 8.845 | 9.006 | 31,354 | +0.07(+0.83%) |
Aug 07, 2009 | 8.919 | 9.221 | 8.919 | 8.932 | 36,464 | +0.17(+1.99%) |
Aug 06, 2009 | 9.040 | 9.114 | 8.691 | 8.758 | 21,655 | -0.32(-3.48%) |
Aug 05, 2009 | 9.147 | 9.181 | 8.657 | 9.073 | 53,319 | -0.17(-1.82%) |
Aug 04, 2009 | 9.208 | 9.241 | 8.946 | 9.241 | 31,022 | +0.15(+1.62%) |
Aug 03, 2009 | 9.275 | 9.275 | 8.610 | 9.094 | 32,882 | -0.13(-1.38%) |
Jul 31, 2009 | 9.154 | 9.396 | 9.067 | 9.221 | 35,982 | +0.01(+0.07%) |
Jul 30, 2009 | 9.248 | 9.402 | 9.147 | 9.214 | 37,752 | +0.11(+1.18%) |
Jul 29, 2009 | 9.188 | 9.402 | 8.825 | 9.107 | 18,175 | -0.18(-1.95%) |
Jul 28, 2009 | 8.979 | 9.315 | 8.979 | 9.288 | 36,068 | +0.23(+2.52%) |
Jul 27, 2009 | 9.114 | 9.255 | 8.200 | 9.060 | 11,672 | +0.31(+3.53%) |
Jul 24, 2009 | 8.825 | 8.953 | 8.543 | 8.751 | 28,792 | -0.48(-5.24%) |
Jul 23, 2009 | 8.200 | 9.402 | 8.200 | 9.235 | 91,757 | +1.05(+12.80%) |
Jul 22, 2009 | 8.153 | 8.395 | 8.079 | 8.187 | 249,485 | -0.03(-0.33%) |
Jul 21, 2009 | 8.456 | 8.583 | 8.121 | 8.214 | 55,154 | -0.21(-2.55%) |
Jul 20, 2009 | 8.167 | 8.435 | 8.106 | 8.429 | 37,940 | +0.30(+3.72%) |
Jul 17, 2009 | 8.368 | 8.368 | 8.100 | 8.126 | 37,675 | -0.26(-3.12%) |
Jul 16, 2009 | 8.173 | 8.395 | 8.066 | 8.388 | 98,358 | +0.18(+2.21%) |
Jul 15, 2009 | 8.220 | 8.227 | 8.079 | 8.207 | 57,198 | +0.19(+2.43%) |
Jul 14, 2009 | 7.979 | 8.113 | 7.932 | 8.012 | 56,701 | -0.05(-0.58%) |
Jul 13, 2009 | 7.784 | 8.059 | 7.697 | 8.059 | 36,260 | +0.01(+0.17%) |
Jul 10, 2009 | 7.623 | 8.093 | 7.562 | 8.046 | 54,674 | +0.40(+5.27%) |
Jul 09, 2009 | 8.133 | 8.133 | 7.629 | 7.643 | 36,981 | -0.42(-5.17%) |
Jul 08, 2009 | 7.952 | 8.147 | 7.764 | 8.059 | 56,381 | -0.11(-1.32%) |
Jul 07, 2009 | 7.690 | 8.388 | 7.643 | 8.167 | 62,404 | +0.50(+6.57%) |
Jul 06, 2009 | 7.690 | 7.717 | 7.428 | 7.663 | 86,702 | +0.07(+0.97%) |
Jul 02, 2009 | 7.824 | 7.824 | 7.549 | 7.589 | 108,858 | -0.38(-4.72%) |
Jul 01, 2009 | 7.744 | 7.972 | 7.744 | 7.965 | 70,221 | +0.26(+3.31%) |
Jun 30, 2009 | 7.757 | 7.871 | 7.656 | 7.710 | 93,848 | -0.02(-0.26%) |
Jun 29, 2009 | 7.871 | 7.871 | 7.482 | 7.730 | 84,638 | -0.13(-1.62%) |
Jun 26, 2009 | 7.844 | 7.925 | 7.636 | 7.858 | 483,531 | +0.01(+0.17%) |
Jun 25, 2009 | 7.831 | 7.918 | 7.737 | 7.844 | 57,095 | +0.01(+0.17%) |
Jun 24, 2009 | 7.784 | 7.972 | 7.730 | 7.831 | 86,005 | +0.13(+1.75%) |
Jun 23, 2009 | 7.623 | 7.831 | 7.623 | 7.697 | 73,392 | +0.11(+1.42%) |
Jun 22, 2009 | 8.314 | 8.314 | 7.542 | 7.589 | 89,405 | -0.76(-9.09%) |
Jun 19, 2009 | 8.301 | 8.610 | 8.261 | 8.348 | 105,779 | +0.14(+1.72%) |
Jun 18, 2009 | 8.402 | 8.402 | 8.053 | 8.207 | 48,847 | -0.23(-2.71%) |
Jun 17, 2009 | 7.999 | 8.966 | 7.834 | 8.435 | 106,194 | +0.47(+5.90%) |
Jun 16, 2009 | 8.677 | 8.677 | 7.670 | 7.965 | 107,816 | -0.64(-7.42%) |
Jun 15, 2009 | 7.945 | 8.677 | 7.703 | 8.603 | 81,242 | +0.48(+5.87%) |
Jun 12, 2009 | 8.066 | 8.214 | 7.932 | 8.126 | 40,648 | -0.03(-0.33%) |
Jun 11, 2009 | 8.026 | 8.261 | 7.985 | 8.153 | 39,491 | +0.15(+1.93%) |
Jun 10, 2009 | 8.751 | 8.825 | 7.455 | 7.999 | 217,435 | -0.71(-8.17%) |
Jun 09, 2009 | 7.925 | 9.033 | 7.723 | 8.711 | 56,096 | +0.61(+7.55%) |
Jun 08, 2009 | 8.335 | 8.382 | 7.723 | 8.100 | 47,541 | +0.08(+1.00%) |
Jun 05, 2009 | 8.153 | 8.227 | 7.844 | 8.019 | 107,506 | -0.04(-0.50%) |
Jun 04, 2009 | 8.120 | 8.194 | 7.797 | 8.059 | 57,295 | +0.01(+0.08%) |
Jun 03, 2009 | 8.126 | 8.382 | 7.952 | 8.053 | 49,213 | -0.10(-1.24%) |
Jun 02, 2009 | 9.127 | 9.141 | 8.019 | 8.153 | 84,226 | -0.99(-10.87%) |