Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.658 | 9.738 | 9.505 | 9.662 | 349,860 | -0.10(-1.03%) |
Aug 28, 2009 | 9.923 | 9.980 | 9.658 | 9.763 | 149,707 | -0.05(-0.49%) |
Aug 27, 2009 | 9.831 | 9.907 | 9.445 | 9.811 | 208,711 | -0.02(-0.20%) |
Aug 26, 2009 | 9.935 | 9.962 | 9.734 | 9.831 | 374,405 | -0.10(-1.01%) |
Aug 25, 2009 | 10.02 | 10.14 | 9.831 | 9.931 | 383,805 | -0.06(-0.60%) |
Aug 24, 2009 | 10.12 | 10.33 | 9.915 | 9.992 | 286,297 | -0.07(-0.72%) |
Aug 21, 2009 | 9.923 | 10.09 | 9.875 | 10.06 | 375,756 | +0.27(+2.71%) |
Aug 20, 2009 | 9.907 | 9.951 | 9.751 | 9.799 | 273,426 | -0.10(-1.06%) |
Aug 19, 2009 | 9.546 | 9.915 | 9.546 | 9.903 | 196,881 | +0.20(+2.07%) |
Aug 18, 2009 | 9.501 | 9.738 | 9.353 | 9.702 | 263,026 | +0.28(+2.94%) |
Aug 17, 2009 | 9.513 | 9.594 | 9.377 | 9.425 | 192,693 | -0.28(-2.90%) |
Aug 14, 2009 | 9.976 | 9.976 | 9.501 | 9.706 | 225,061 | -0.27(-2.70%) |
Aug 13, 2009 | 9.980 | 10.02 | 9.807 | 9.976 | 178,581 | +0.01(+0.12%) |
Aug 12, 2009 | 9.903 | 10.10 | 9.839 | 9.964 | 263,337 | +0.04(+0.41%) |
Aug 11, 2009 | 9.871 | 9.956 | 9.702 | 9.923 | 269,376 | +0.03(+0.28%) |
Aug 10, 2009 | 9.767 | 10.01 | 9.730 | 9.895 | 291,559 | -0.01(-0.08%) |
Aug 07, 2009 | 9.919 | 9.960 | 9.718 | 9.903 | 431,130 | +0.10(+0.98%) |
Aug 06, 2009 | 9.767 | 9.956 | 9.670 | 9.807 | 470,168 | -0.04(-0.41%) |
Aug 05, 2009 | 9.903 | 9.939 | 9.626 | 9.847 | 601,640 | -0.10(-0.97%) |
Aug 04, 2009 | 10.61 | 10.67 | 9.546 | 9.943 | 1,087,285 | -0.55(-5.21%) |
Aug 03, 2009 | 10.16 | 10.49 | 10.04 | 10.49 | 626,374 | +0.45(+4.44%) |
Jul 31, 2009 | 10.12 | 10.25 | 10.04 | 10.04 | 480,026 | -0.08(-0.83%) |
Jul 30, 2009 | 10.05 | 10.37 | 10.04 | 10.13 | 626,713 | +0.12(+1.25%) |
Jul 29, 2009 | 9.947 | 10.07 | 9.819 | 10.00 | 554,678 | -0.07(-0.72%) |
Jul 28, 2009 | 9.931 | 10.24 | 9.931 | 10.08 | 812,345 | +0.18(+1.83%) |
Jul 27, 2009 | 10.15 | 10.23 | 9.847 | 9.895 | 785,628 | -0.21(-2.11%) |
Jul 24, 2009 | 9.638 | 10.12 | 9.558 | 10.11 | 1,751 | +0.36(+3.71%) |
Jul 23, 2009 | 9.204 | 9.891 | 9.172 | 9.746 | 1,029,024 | +0.54(+5.90%) |
Jul 22, 2009 | 8.915 | 9.232 | 8.778 | 9.204 | 848,358 | +0.30(+3.34%) |
Jul 21, 2009 | 8.702 | 8.931 | 8.656 | 8.906 | 782,891 | +0.31(+3.65%) |
Jul 20, 2009 | 8.677 | 8.838 | 8.561 | 8.593 | 510,405 | -0.02(-0.19%) |
Jul 17, 2009 | 8.424 | 8.645 | 8.316 | 8.609 | 508,156 | +0.20(+2.39%) |
Jul 16, 2009 | 8.211 | 8.456 | 8.183 | 8.408 | 225,118 | +0.14(+1.65%) |
Jul 15, 2009 | 8.239 | 8.300 | 8.132 | 8.271 | 422,728 | +0.19(+2.39%) |
Jul 14, 2009 | 8.006 | 8.135 | 7.801 | 8.079 | 280,012 | +0.04(+0.55%) |
Jul 13, 2009 | 7.841 | 8.058 | 7.837 | 8.034 | 192,629 | +0.20(+2.51%) |
Jul 10, 2009 | 7.596 | 7.853 | 7.556 | 7.837 | 264,758 | +0.21(+2.79%) |
Jul 09, 2009 | 7.809 | 7.809 | 7.556 | 7.624 | 395,959 | -0.09(-1.20%) |
Jul 08, 2009 | 7.721 | 7.773 | 7.592 | 7.717 | 496,151 | +0.05(+0.68%) |
Jul 07, 2009 | 8.010 | 8.018 | 7.661 | 7.665 | 268,841 | -0.37(-4.65%) |
Jul 06, 2009 | 8.058 | 8.058 | 7.797 | 8.038 | 225,006 | -0.05(-0.65%) |
Jul 02, 2009 | 8.428 | 8.452 | 8.091 | 8.091 | 244,928 | -0.43(-5.00%) |
Jul 01, 2009 | 8.235 | 8.625 | 8.183 | 8.517 | 559,425 | +0.32(+3.92%) |
Jun 30, 2009 | 8.460 | 8.480 | 8.163 | 8.195 | 321,720 | -0.27(-3.14%) |
Jun 29, 2009 | 8.456 | 8.557 | 8.235 | 8.460 | 218,184 | +0.07(+0.81%) |
Jun 26, 2009 | 8.175 | 8.392 | 8.175 | 8.392 | 579,238 | +0.19(+2.35%) |
Jun 25, 2009 | 7.990 | 8.219 | 7.950 | 8.199 | 387,878 | +0.31(+3.87%) |
Jun 24, 2009 | 7.773 | 8.062 | 7.745 | 7.894 | 336,215 | +0.12(+1.50%) |
Jun 23, 2009 | 7.902 | 7.918 | 7.693 | 7.777 | 361,380 | -0.00(-0.05%) |
Jun 22, 2009 | 8.127 | 8.187 | 7.777 | 7.781 | 355,901 | -0.44(-5.33%) |
Jun 19, 2009 | 8.207 | 8.263 | 8.123 | 8.219 | 493,551 | +0.12(+1.49%) |
Jun 18, 2009 | 8.038 | 8.183 | 7.962 | 8.099 | 402,803 | -0.03(-0.40%) |
Jun 17, 2009 | 8.054 | 8.207 | 7.954 | 8.131 | 390,129 | +0.01(+0.15%) |
Jun 16, 2009 | 8.352 | 8.428 | 8.071 | 8.119 | 261,578 | -0.23(-2.79%) |
Jun 15, 2009 | 8.617 | 8.617 | 8.187 | 8.352 | 330,667 | -0.49(-5.55%) |
Jun 12, 2009 | 8.770 | 8.862 | 8.677 | 8.842 | 301,163 | -0.03(-0.32%) |
Jun 11, 2009 | 8.762 | 9.071 | 8.742 | 8.870 | 358,128 | +0.08(+0.96%) |
Jun 10, 2009 | 8.874 | 8.882 | 8.505 | 8.786 | 417,911 | +0.02(+0.18%) |
Jun 09, 2009 | 8.436 | 8.886 | 8.396 | 8.770 | 841,043 | +0.33(+3.86%) |
Jun 08, 2009 | 8.372 | 8.541 | 8.312 | 8.444 | 359,324 | +0.02(+0.29%) |
Jun 05, 2009 | 8.653 | 8.742 | 8.344 | 8.420 | 702,863 | -0.12(-1.41%) |
Jun 04, 2009 | 8.464 | 8.561 | 8.312 | 8.541 | 539,078 | +0.10(+1.24%) |
Jun 03, 2009 | 8.356 | 8.444 | 8.195 | 8.436 | 440,125 | -0.03(-0.38%) |
Jun 02, 2009 | 8.472 | 8.589 | 8.352 | 8.468 | 854,195 | -0.02(-0.24%) |