Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.752 | 9.888 | 9.572 | 9.708 | 173,093 | -0.17(-1.71%) |
Aug 28, 2009 | 10.20 | 10.23 | 9.665 | 9.877 | 148,572 | -0.21(-2.10%) |
Aug 27, 2009 | 9.953 | 10.11 | 9.784 | 10.09 | 142,177 | +0.11(+1.09%) |
Aug 26, 2009 | 9.839 | 10.25 | 9.784 | 9.980 | 162,574 | +0.14(+1.44%) |
Aug 25, 2009 | 9.714 | 10.05 | 9.654 | 9.839 | 85,938 | +0.16(+1.69%) |
Aug 24, 2009 | 9.850 | 9.920 | 9.573 | 9.676 | 165,015 | -0.17(-1.71%) |
Aug 21, 2009 | 9.583 | 10.15 | 9.583 | 9.844 | 290,735 | +0.39(+4.14%) |
Aug 20, 2009 | 9.083 | 9.534 | 9.029 | 9.453 | 139,924 | +0.40(+4.44%) |
Aug 19, 2009 | 9.012 | 9.116 | 8.974 | 9.050 | 98,899 | -0.07(-0.77%) |
Aug 18, 2009 | 9.105 | 9.235 | 9.018 | 9.121 | 125,491 | +0.23(+2.60%) |
Aug 17, 2009 | 9.012 | 9.127 | 8.822 | 8.890 | 184,096 | -0.36(-3.85%) |
Aug 14, 2009 | 9.094 | 9.246 | 8.822 | 9.246 | 179,379 | +0.19(+2.10%) |
Aug 13, 2009 | 9.132 | 9.246 | 9.007 | 9.056 | 185,728 | -0.04(-0.48%) |
Aug 12, 2009 | 9.099 | 9.485 | 9.034 | 9.099 | 210,880 | -0.05(-0.59%) |
Aug 11, 2009 | 9.159 | 9.273 | 8.974 | 9.154 | 231,072 | -0.05(-0.53%) |
Aug 10, 2009 | 9.214 | 9.360 | 8.953 | 9.203 | 228,403 | -0.09(-0.99%) |
Aug 07, 2009 | 8.143 | 9.730 | 8.137 | 9.295 | 243,527 | +0.57(+6.48%) |
Aug 06, 2009 | 8.800 | 9.099 | 8.692 | 8.730 | 228,350 | -0.05(-0.56%) |
Aug 05, 2009 | 8.686 | 8.806 | 8.436 | 8.779 | 588,356 | +0.11(+1.32%) |
Aug 04, 2009 | 8.425 | 8.724 | 8.425 | 8.665 | 184,387 | +0.18(+2.18%) |
Aug 03, 2009 | 8.474 | 8.605 | 8.398 | 8.480 | 116,425 | +0.16(+1.96%) |
Jul 31, 2009 | 8.311 | 8.523 | 8.164 | 8.317 | 185,126 | -0.01(-0.13%) |
Jul 30, 2009 | 8.213 | 8.507 | 8.164 | 8.328 | 128,972 | +0.20(+2.47%) |
Jul 29, 2009 | 8.251 | 8.251 | 8.012 | 8.126 | 153,959 | -0.09(-1.12%) |
Jul 28, 2009 | 8.105 | 8.230 | 7.991 | 8.219 | 237,300 | +0.09(+1.07%) |
Jul 27, 2009 | 8.072 | 8.143 | 7.914 | 8.132 | 180,906 | +0.02(+0.20%) |
Jul 24, 2009 | 7.860 | 8.154 | 7.860 | 8.116 | 2,496 | +0.11(+1.36%) |
Jul 23, 2009 | 7.784 | 8.148 | 7.626 | 8.007 | 252,061 | +0.27(+3.51%) |
Jul 22, 2009 | 7.643 | 7.882 | 7.610 | 7.735 | 128,904 | +0.07(+0.85%) |
Jul 21, 2009 | 7.724 | 7.735 | 7.442 | 7.670 | 277,337 | +0.00(+0.00%) |
Jul 20, 2009 | 7.512 | 7.681 | 7.393 | 7.670 | 274,112 | +0.16(+2.17%) |
Jul 17, 2009 | 7.588 | 7.621 | 7.393 | 7.507 | 204,940 | -0.08(-1.07%) |
Jul 16, 2009 | 7.512 | 7.588 | 7.289 | 7.588 | 333,901 | +0.03(+0.36%) |
Jul 15, 2009 | 7.447 | 7.583 | 7.230 | 7.561 | 490,826 | +0.19(+2.58%) |
Jul 14, 2009 | 7.153 | 7.371 | 7.045 | 7.371 | 212,666 | -0.03(-0.37%) |
Jul 13, 2009 | 7.365 | 7.463 | 7.110 | 7.398 | 218,553 | +0.16(+2.18%) |
Jul 10, 2009 | 7.219 | 7.567 | 6.958 | 7.240 | 225,224 | +0.01(+0.08%) |
Jul 09, 2009 | 7.507 | 7.686 | 7.159 | 7.235 | 366,925 | -0.49(-6.40%) |
Jul 08, 2009 | 7.798 | 7.827 | 7.545 | 7.730 | 371,547 | +0.00(+0.00%) |
Jul 07, 2009 | 7.909 | 7.936 | 7.692 | 7.730 | 383,768 | -0.12(-1.52%) |
Jul 06, 2009 | 7.480 | 7.898 | 7.202 | 7.849 | 567,566 | +0.70(+9.81%) |
Jul 02, 2009 | 7.556 | 7.599 | 7.148 | 7.148 | 290,636 | -0.42(-5.53%) |
Jul 01, 2009 | 7.534 | 7.784 | 7.534 | 7.567 | 263,920 | +0.08(+1.02%) |
Jun 30, 2009 | 7.469 | 7.615 | 7.398 | 7.490 | 188,235 | +0.04(+0.58%) |
Jun 29, 2009 | 7.436 | 7.518 | 7.230 | 7.447 | 265,701 | +0.02(+0.22%) |
Jun 26, 2009 | 7.240 | 7.480 | 7.104 | 7.431 | 801,154 | +0.16(+2.24%) |
Jun 25, 2009 | 7.018 | 7.268 | 7.012 | 7.268 | 176,255 | +0.05(+0.75%) |
Jun 24, 2009 | 7.061 | 7.382 | 7.061 | 7.213 | 248,205 | +0.23(+3.27%) |
Jun 23, 2009 | 7.485 | 7.539 | 6.958 | 6.985 | 293,469 | -0.46(-6.14%) |
Jun 22, 2009 | 7.610 | 7.681 | 7.393 | 7.442 | 246,082 | -0.22(-2.84%) |
Jun 19, 2009 | 7.735 | 7.773 | 7.583 | 7.659 | 419,343 | +0.00(+0.00%) |
Jun 18, 2009 | 7.643 | 7.768 | 7.501 | 7.659 | 181,329 | +0.02(+0.28%) |
Jun 17, 2009 | 7.708 | 7.827 | 7.599 | 7.637 | 187,391 | -0.04(-0.50%) |
Jun 16, 2009 | 7.751 | 7.860 | 7.507 | 7.675 | 286,134 | -0.04(-0.49%) |
Jun 15, 2009 | 7.882 | 7.882 | 7.632 | 7.713 | 281,148 | -0.22(-2.81%) |
Jun 12, 2009 | 7.637 | 7.952 | 7.626 | 7.936 | 157,217 | +0.26(+3.33%) |
Jun 11, 2009 | 7.925 | 8.001 | 7.637 | 7.681 | 230,285 | -0.31(-3.88%) |
Jun 10, 2009 | 8.061 | 8.099 | 7.735 | 7.991 | 590,573 | +0.00(+0.00%) |
Jun 09, 2009 | 8.181 | 8.208 | 7.974 | 7.991 | 208,941 | -0.16(-2.00%) |
Jun 08, 2009 | 8.045 | 8.306 | 7.996 | 8.154 | 235,477 | +0.09(+1.08%) |
Jun 05, 2009 | 8.192 | 8.289 | 7.963 | 8.067 | 237,296 | +0.08(+0.95%) |
Jun 04, 2009 | 7.936 | 8.148 | 7.659 | 7.991 | 274,073 | +0.09(+1.10%) |
Jun 03, 2009 | 7.974 | 7.974 | 7.784 | 7.904 | 262,662 | +0.01(+0.07%) |
Jun 02, 2009 | 7.789 | 8.078 | 7.773 | 7.898 | 291,416 | -0.01(-0.14%) |