Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.147 | 8.165 | 8.096 | 8.102 | 11,034 | -0.03(-0.35%) |
Aug 28, 2009 | 8.113 | 8.130 | 8.102 | 8.130 | 6,309 | -0.01(-0.14%) |
Aug 27, 2009 | 7.993 | 8.176 | 7.953 | 8.142 | 43,975 | +0.15(+1.86%) |
Aug 26, 2009 | 8.079 | 8.079 | 7.953 | 7.993 | 23,146 | -0.08(-0.99%) |
Aug 25, 2009 | 8.187 | 8.187 | 8.039 | 8.073 | 34,182 | -0.09(-1.08%) |
Aug 24, 2009 | 8.045 | 8.210 | 8.045 | 8.161 | 18,461 | +0.12(+1.45%) |
Aug 21, 2009 | 8.097 | 8.108 | 8.005 | 8.045 | 15,546 | -0.06(-0.70%) |
Aug 20, 2009 | 7.982 | 8.159 | 7.975 | 8.102 | 42,558 | +0.11(+1.43%) |
Aug 19, 2009 | 7.919 | 7.988 | 7.919 | 7.988 | 37,654 | +0.04(+0.50%) |
Aug 18, 2009 | 7.925 | 7.948 | 7.887 | 7.948 | 29,757 | +0.02(+0.29%) |
Aug 17, 2009 | 7.817 | 7.925 | 7.645 | 7.925 | 58,492 | +0.10(+1.24%) |
Aug 14, 2009 | 7.811 | 7.839 | 7.782 | 7.828 | 6,484 | -0.02(-0.29%) |
Aug 13, 2009 | 7.902 | 7.919 | 7.845 | 7.851 | 14,908 | +0.01(+0.16%) |
Aug 12, 2009 | 7.908 | 7.908 | 7.811 | 7.838 | 8,446 | -0.04(-0.45%) |
Aug 11, 2009 | 7.902 | 7.914 | 7.811 | 7.874 | 15,038 | +0.08(+0.99%) |
Aug 10, 2009 | 7.914 | 7.914 | 7.782 | 7.796 | 6,660 | -0.01(-0.17%) |
Aug 07, 2009 | 7.845 | 7.845 | 7.782 | 7.810 | 21,657 | -0.00(-0.01%) |
Aug 06, 2009 | 7.817 | 7.853 | 7.811 | 7.811 | 8,397 | -0.01(-0.07%) |
Aug 05, 2009 | 7.834 | 7.885 | 7.811 | 7.817 | 13,711 | +0.02(+0.22%) |
Aug 04, 2009 | 7.942 | 7.942 | 7.788 | 7.799 | 30,039 | -0.12(-1.51%) |
Aug 03, 2009 | 7.805 | 7.919 | 7.794 | 7.919 | 13,064 | +0.21(+2.74%) |
Jul 31, 2009 | 7.685 | 7.742 | 7.657 | 7.708 | 19,523 | +0.02(+0.30%) |
Jul 30, 2009 | 7.634 | 7.731 | 7.611 | 7.685 | 53,460 | +0.05(+0.67%) |
Jul 29, 2009 | 7.611 | 7.697 | 7.611 | 7.634 | 11,772 | +0.03(+0.45%) |
Jul 28, 2009 | 7.680 | 7.714 | 7.583 | 7.600 | 33,798 | -0.04(-0.52%) |
Jul 27, 2009 | 7.725 | 7.731 | 7.640 | 7.640 | 20,857 | -0.07(-0.96%) |
Jul 24, 2009 | 7.691 | 7.730 | 7.674 | 7.714 | 431 | -0.02(-0.22%) |
Jul 23, 2009 | 7.845 | 7.845 | 7.651 | 7.731 | 42,152 | -0.09(-1.09%) |
Jul 22, 2009 | 7.839 | 7.948 | 7.765 | 7.817 | 17,965 | -0.00(-0.00%) |
Jul 21, 2009 | 7.760 | 7.817 | 7.760 | 7.817 | 13,103 | +0.03(+0.37%) |
Jul 20, 2009 | 7.668 | 7.839 | 7.668 | 7.788 | 18,480 | +0.08(+1.04%) |
Jul 17, 2009 | 7.628 | 7.720 | 7.628 | 7.708 | 8,421 | +0.10(+1.35%) |
Jul 16, 2009 | 7.617 | 7.683 | 7.537 | 7.605 | 11,786 | +0.06(+0.76%) |
Jul 15, 2009 | 7.537 | 7.637 | 7.537 | 7.548 | 13,786 | +0.01(+0.15%) |
Jul 14, 2009 | 7.657 | 7.657 | 7.508 | 7.537 | 24,625 | -0.09(-1.12%) |
Jul 13, 2009 | 7.645 | 7.702 | 7.617 | 7.623 | 18,210 | -0.02(-0.22%) |
Jul 10, 2009 | 7.645 | 7.695 | 7.640 | 7.640 | 7,711 | -0.02(-0.22%) |
Jul 09, 2009 | 7.594 | 7.731 | 7.571 | 7.657 | 78,085 | +0.14(+1.82%) |
Jul 08, 2009 | 7.457 | 7.617 | 7.457 | 7.520 | 12,156 | +0.02(+0.30%) |
Jul 07, 2009 | 7.503 | 7.617 | 7.497 | 7.497 | 24,493 | -0.06(-0.83%) |
Jul 06, 2009 | 7.537 | 7.645 | 7.531 | 7.560 | 16,189 | -0.09(-1.12%) |
Jul 02, 2009 | 7.588 | 7.845 | 7.417 | 7.645 | 37,270 | +0.10(+1.29%) |
Jul 01, 2009 | 7.645 | 7.748 | 7.440 | 7.548 | 34,543 | -0.04(-0.53%) |
Jun 30, 2009 | 7.491 | 7.588 | 7.469 | 7.588 | 32,021 | +0.09(+1.14%) |
Jun 29, 2009 | 7.491 | 7.503 | 7.440 | 7.503 | 10,312 | +0.08(+1.08%) |
Jun 26, 2009 | 7.400 | 7.503 | 7.394 | 7.423 | 18,222 | +0.03(+0.46%) |
Jun 25, 2009 | 7.491 | 7.503 | 7.389 | 7.389 | 53,064 | -0.02(-0.31%) |
Jun 24, 2009 | 7.354 | 7.491 | 7.354 | 7.411 | 20,997 | +0.08(+1.05%) |
Jun 23, 2009 | 7.383 | 7.411 | 7.246 | 7.335 | 8,649 | +0.02(+0.28%) |
Jun 22, 2009 | 7.440 | 7.446 | 7.314 | 7.314 | 12,181 | -0.06(-0.85%) |
Jun 19, 2009 | 7.343 | 7.434 | 7.343 | 7.377 | 11,013 | -0.01(-0.08%) |
Jun 18, 2009 | 7.400 | 7.446 | 7.337 | 7.383 | 17,702 | +0.08(+1.09%) |
Jun 17, 2009 | 7.314 | 7.411 | 7.263 | 7.303 | 33,854 | +0.04(+0.55%) |
Jun 16, 2009 | 7.246 | 7.429 | 7.229 | 7.263 | 42,940 | +0.08(+1.11%) |
Jun 15, 2009 | 7.217 | 7.366 | 7.155 | 7.183 | 55,749 | -0.10(-1.35%) |
Jun 12, 2009 | 7.075 | 7.440 | 7.075 | 7.282 | 28,530 | +0.09(+1.29%) |
Jun 11, 2009 | 7.166 | 7.195 | 7.166 | 7.189 | 14,200 | +0.01(+0.16%) |
Jun 10, 2009 | 7.411 | 7.446 | 7.143 | 7.178 | 59,235 | -0.24(-3.23%) |
Jun 09, 2009 | 7.246 | 7.417 | 7.195 | 7.417 | 25,107 | +0.22(+3.09%) |
Jun 08, 2009 | 7.229 | 7.320 | 7.143 | 7.195 | 38,725 | +0.03(+0.40%) |
Jun 05, 2009 | 7.377 | 7.377 | 7.120 | 7.166 | 33,234 | -0.15(-2.10%) |
Jun 04, 2009 | 7.411 | 7.411 | 7.320 | 7.320 | 12,619 | -0.03(-0.47%) |
Jun 03, 2009 | 7.349 | 7.354 | 7.332 | 7.354 | 29,269 | +0.02(+0.31%) |
Jun 02, 2009 | 7.280 | 7.332 | 7.237 | 7.332 | 17,689 | +0.08(+1.10%) |