Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.956 | 8.003 | 7.614 | 7.684 | 826,981 | -0.42(-5.18%) |
Aug 28, 2009 | 8.120 | 8.260 | 7.964 | 8.104 | 324,161 | +0.05(+0.58%) |
Aug 27, 2009 | 8.042 | 8.112 | 7.606 | 8.058 | 716,004 | -0.03(-0.38%) |
Aug 26, 2009 | 8.306 | 8.384 | 8.065 | 8.089 | 715,100 | -0.26(-3.17%) |
Aug 25, 2009 | 8.509 | 8.602 | 8.283 | 8.353 | 523,926 | -0.07(-0.83%) |
Aug 24, 2009 | 8.462 | 8.711 | 8.213 | 8.423 | 833,438 | +0.02(+0.28%) |
Aug 21, 2009 | 8.244 | 8.579 | 8.120 | 8.400 | 1,158,042 | +0.42(+5.26%) |
Aug 20, 2009 | 8.252 | 8.369 | 7.700 | 7.980 | 1,300,882 | -0.28(-3.39%) |
Aug 19, 2009 | 8.081 | 8.338 | 7.910 | 8.260 | 621,069 | -0.01(-0.09%) |
Aug 18, 2009 | 7.995 | 8.345 | 7.972 | 8.268 | 640,029 | +0.39(+4.98%) |
Aug 17, 2009 | 8.151 | 8.221 | 7.778 | 7.875 | 804,456 | -0.62(-7.28%) |
Aug 14, 2009 | 8.711 | 8.742 | 8.361 | 8.493 | 606,730 | -0.25(-2.85%) |
Aug 13, 2009 | 8.719 | 8.835 | 8.555 | 8.742 | 856,144 | +0.22(+2.55%) |
Aug 12, 2009 | 8.501 | 8.672 | 8.400 | 8.524 | 1,339,429 | +0.08(+0.92%) |
Aug 11, 2009 | 8.688 | 8.789 | 8.431 | 8.446 | 683,240 | -0.41(-4.65%) |
Aug 10, 2009 | 8.664 | 8.929 | 8.503 | 8.859 | 1,078,756 | -0.18(-1.98%) |
Aug 07, 2009 | 8.913 | 9.108 | 8.695 | 9.038 | 797,503 | +0.31(+3.57%) |
Aug 06, 2009 | 8.695 | 8.781 | 8.540 | 8.726 | 1,065,488 | +0.11(+1.26%) |
Aug 05, 2009 | 8.851 | 8.960 | 8.524 | 8.618 | 1,085,910 | -0.35(-3.90%) |
Aug 04, 2009 | 9.520 | 9.520 | 8.470 | 8.968 | 2,472,247 | -0.09(-0.95%) |
Aug 03, 2009 | 8.485 | 9.458 | 8.462 | 9.053 | 2,076,382 | +0.74(+8.89%) |
Jul 31, 2009 | 7.630 | 8.439 | 7.622 | 8.314 | 1,393,799 | +0.54(+6.90%) |
Jul 30, 2009 | 7.389 | 8.003 | 7.373 | 7.778 | 1,089,272 | +0.51(+7.07%) |
Jul 29, 2009 | 7.443 | 7.474 | 7.155 | 7.264 | 739,348 | -0.30(-3.91%) |
Jul 28, 2009 | 7.529 | 7.731 | 7.412 | 7.560 | 860,652 | -0.11(-1.42%) |
Jul 27, 2009 | 7.564 | 7.739 | 7.466 | 7.669 | 637,762 | +0.15(+1.96%) |
Jul 24, 2009 | 7.241 | 7.575 | 7.241 | 7.521 | 835 | +0.19(+2.55%) |
Jul 23, 2009 | 7.101 | 7.466 | 7.101 | 7.334 | 1,475,338 | +0.13(+1.84%) |
Jul 22, 2009 | 7.218 | 7.373 | 7.109 | 7.202 | 964,337 | -0.20(-2.73%) |
Jul 21, 2009 | 7.280 | 7.591 | 7.233 | 7.404 | 1,529,720 | +0.21(+2.92%) |
Jul 20, 2009 | 6.906 | 7.311 | 6.891 | 7.194 | 1,294,568 | +0.36(+5.23%) |
Jul 17, 2009 | 7.015 | 7.015 | 6.790 | 6.836 | 977,555 | -0.12(-1.79%) |
Jul 16, 2009 | 6.735 | 7.000 | 6.549 | 6.961 | 816,986 | +0.18(+2.64%) |
Jul 15, 2009 | 6.914 | 7.015 | 6.720 | 6.782 | 1,367,297 | +0.11(+1.63%) |
Jul 14, 2009 | 6.689 | 6.836 | 6.533 | 6.673 | 1,056,164 | +0.08(+1.18%) |
Jul 13, 2009 | 6.370 | 6.603 | 6.331 | 6.595 | 902,760 | +0.03(+0.47%) |
Jul 10, 2009 | 6.261 | 6.619 | 6.066 | 6.564 | 1,164,930 | +0.22(+3.43%) |
Jul 09, 2009 | 6.277 | 6.619 | 6.175 | 6.346 | 1,356,622 | +0.16(+2.64%) |
Jul 08, 2009 | 6.401 | 6.440 | 5.989 | 6.183 | 1,670,961 | -0.21(-3.28%) |
Jul 07, 2009 | 6.603 | 6.665 | 6.222 | 6.393 | 2,086,187 | -0.20(-3.07%) |
Jul 06, 2009 | 6.798 | 6.875 | 6.440 | 6.595 | 1,636,047 | -0.47(-6.61%) |
Jul 02, 2009 | 7.264 | 7.288 | 7.000 | 7.062 | 882,983 | -0.42(-5.61%) |
Jul 01, 2009 | 7.762 | 7.910 | 7.428 | 7.482 | 1,100,286 | -0.09(-1.23%) |
Jun 30, 2009 | 7.544 | 7.801 | 7.319 | 7.575 | 1,192,981 | +0.00(+0.00%) |
Jun 29, 2009 | 7.521 | 7.816 | 7.241 | 7.575 | 2,234,391 | +0.05(+0.72%) |
Jun 26, 2009 | 6.953 | 7.583 | 6.798 | 7.521 | 6,713,611 | +0.57(+8.17%) |
Jun 25, 2009 | 6.724 | 7.000 | 6.696 | 6.953 | 1,466,836 | +0.26(+3.83%) |
Jun 24, 2009 | 6.790 | 6.883 | 6.658 | 6.696 | 1,108,674 | +0.02(+0.23%) |
Jun 23, 2009 | 6.580 | 6.852 | 6.354 | 6.681 | 1,908,603 | +0.30(+4.76%) |
Jun 22, 2009 | 7.000 | 7.124 | 6.378 | 6.378 | 1,410,549 | -0.75(-10.58%) |
Jun 19, 2009 | 7.420 | 7.505 | 7.023 | 7.132 | 1,867,018 | -0.06(-0.86%) |
Jun 18, 2009 | 7.778 | 7.793 | 7.124 | 7.194 | 1,377,315 | -0.54(-7.04%) |
Jun 17, 2009 | 8.003 | 8.003 | 7.466 | 7.739 | 1,090,197 | -0.40(-4.88%) |
Jun 16, 2009 | 8.765 | 8.913 | 8.019 | 8.135 | 1,721,840 | -0.70(-7.92%) |
Jun 15, 2009 | 8.719 | 8.890 | 8.540 | 8.835 | 976,322 | -0.15(-1.65%) |
Jun 12, 2009 | 9.123 | 9.170 | 8.789 | 8.983 | 1,211,088 | -0.27(-2.94%) |
Jun 11, 2009 | 9.061 | 9.411 | 8.983 | 9.255 | 1,067,832 | +0.19(+2.15%) |
Jun 10, 2009 | 9.224 | 9.325 | 8.835 | 9.061 | 1,822,975 | +0.09(+1.04%) |
Jun 09, 2009 | 8.866 | 9.084 | 8.719 | 8.968 | 672,166 | +0.26(+2.95%) |
Jun 08, 2009 | 8.719 | 8.765 | 8.376 | 8.711 | 805,784 | -0.22(-2.44%) |
Jun 05, 2009 | 8.828 | 9.123 | 8.509 | 8.929 | 1,179,257 | +0.34(+3.99%) |
Jun 04, 2009 | 8.345 | 8.773 | 8.291 | 8.586 | 1,061,784 | +0.33(+4.05%) |
Jun 03, 2009 | 8.734 | 8.734 | 7.972 | 8.252 | 1,228,587 | -0.49(-5.60%) |
Jun 02, 2009 | 9.038 | 9.038 | 8.516 | 8.742 | 1,253,060 | -0.23(-2.52%) |