Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.330 | 8.480 | 8.240 | 8.280 | 224,095 | -0.14(-1.66%) |
Aug 28, 2009 | 8.780 | 8.780 | 8.310 | 8.420 | 143,156 | -0.34(-3.88%) |
Aug 27, 2009 | 8.790 | 8.870 | 8.630 | 8.760 | 108,141 | -0.10(-1.13%) |
Aug 26, 2009 | 8.850 | 8.890 | 8.710 | 8.860 | 158,570 | +0.03(+0.34%) |
Aug 25, 2009 | 8.730 | 8.980 | 8.580 | 8.830 | 193,719 | +0.11(+1.26%) |
Aug 24, 2009 | 8.140 | 8.730 | 8.060 | 8.720 | 404,593 | +0.57(+6.99%) |
Aug 21, 2009 | 8.040 | 8.320 | 8.020 | 8.150 | 268,240 | +0.20(+2.52%) |
Aug 20, 2009 | 7.630 | 7.990 | 7.630 | 7.950 | 207,942 | +0.30(+3.92%) |
Aug 19, 2009 | 7.440 | 7.680 | 7.440 | 7.650 | 78,202 | +0.11(+1.46%) |
Aug 18, 2009 | 7.460 | 7.640 | 7.300 | 7.540 | 109,793 | +0.14(+1.89%) |
Aug 17, 2009 | 7.360 | 7.460 | 7.250 | 7.400 | 102,881 | -0.10(-1.33%) |
Aug 14, 2009 | 7.800 | 7.800 | 7.370 | 7.500 | 133,854 | -0.33(-4.21%) |
Aug 13, 2009 | 7.700 | 7.896 | 7.600 | 7.830 | 148,978 | +0.16(+2.09%) |
Aug 12, 2009 | 7.280 | 7.850 | 7.280 | 7.670 | 273,793 | +0.38(+5.21%) |
Aug 11, 2009 | 7.310 | 7.440 | 7.230 | 7.290 | 148,196 | -0.08(-1.09%) |
Aug 10, 2009 | 7.290 | 7.730 | 7.290 | 7.370 | 156,069 | +0.07(+0.96%) |
Aug 07, 2009 | 7.210 | 7.550 | 6.870 | 7.300 | 284,819 | +0.21(+2.96%) |
Aug 06, 2009 | 7.880 | 7.880 | 7.050 | 7.090 | 271,325 | -0.40(-5.34%) |
Aug 05, 2009 | 7.750 | 7.750 | 7.260 | 7.490 | 196,364 | -0.23(-2.98%) |
Aug 04, 2009 | 7.560 | 7.820 | 7.470 | 7.720 | 240,669 | +0.03(+0.39%) |
Aug 03, 2009 | 7.550 | 7.780 | 7.310 | 7.690 | 247,839 | +0.19(+2.53%) |
Jul 31, 2009 | 7.600 | 7.770 | 7.500 | 7.500 | 309,063 | -0.13(-1.70%) |
Jul 30, 2009 | 7.700 | 7.830 | 7.580 | 7.630 | 234,273 | +0.00(+0.00%) |
Jul 29, 2009 | 7.520 | 7.700 | 7.500 | 7.630 | 305,997 | +0.03(+0.39%) |
Jul 28, 2009 | 7.650 | 7.680 | 7.540 | 7.600 | 236,758 | -0.04(-0.52%) |
Jul 27, 2009 | 7.580 | 7.970 | 7.200 | 7.640 | 288,423 | +0.40(+5.52%) |
Jul 24, 2009 | 7.620 | 7.620 | 7.140 | 7.240 | 322,939 | -0.41(-5.36%) |
Jul 23, 2009 | 7.540 | 7.780 | 7.340 | 7.650 | 283,234 | +0.11(+1.46%) |
Jul 22, 2009 | 7.700 | 7.700 | 7.440 | 7.540 | 244,058 | -0.18(-2.33%) |
Jul 21, 2009 | 7.930 | 7.930 | 7.660 | 7.720 | 205,663 | -0.20(-2.53%) |
Jul 20, 2009 | 8.140 | 8.210 | 7.830 | 7.920 | 238,405 | -0.16(-1.98%) |
Jul 17, 2009 | 8.170 | 8.250 | 8.060 | 8.080 | 150,747 | -0.07(-0.86%) |
Jul 16, 2009 | 8.140 | 8.190 | 7.950 | 8.150 | 194,828 | +0.00(+0.00%) |
Jul 15, 2009 | 7.940 | 8.170 | 7.840 | 8.150 | 220,749 | +0.30(+3.82%) |
Jul 14, 2009 | 7.890 | 8.010 | 7.830 | 7.850 | 232,268 | -0.07(-0.88%) |
Jul 13, 2009 | 7.890 | 8.050 | 7.740 | 7.920 | 215,070 | +0.01(+0.13%) |
Jul 10, 2009 | 7.980 | 8.040 | 7.760 | 7.910 | 124,454 | -0.05(-0.63%) |
Jul 09, 2009 | 8.190 | 8.320 | 7.960 | 7.960 | 185,913 | -0.21(-2.57%) |
Jul 08, 2009 | 8.610 | 8.610 | 8.080 | 8.170 | 464,246 | -0.38(-4.44%) |
Jul 07, 2009 | 8.460 | 8.710 | 8.430 | 8.550 | 293,298 | +0.09(+1.06%) |
Jul 06, 2009 | 8.730 | 8.730 | 8.320 | 8.460 | 325,980 | -0.30(-3.42%) |
Jul 02, 2009 | 8.750 | 8.820 | 8.660 | 8.760 | 447,770 | -0.07(-0.79%) |
Jul 01, 2009 | 8.870 | 9.025 | 8.760 | 8.830 | 333,305 | +0.01(+0.11%) |
Jun 30, 2009 | 8.650 | 8.890 | 8.645 | 8.820 | 294,224 | +0.15(+1.73%) |
Jun 29, 2009 | 8.590 | 8.810 | 8.415 | 8.670 | 283,619 | +0.12(+1.40%) |
Jun 26, 2009 | 8.360 | 8.670 | 8.060 | 8.550 | 551,499 | +0.17(+2.03%) |
Jun 25, 2009 | 8.290 | 8.510 | 8.030 | 8.380 | 295,281 | +0.02(+0.24%) |
Jun 24, 2009 | 8.310 | 8.500 | 8.080 | 8.360 | 443,466 | +0.16(+1.95%) |
Jun 23, 2009 | 8.270 | 8.390 | 8.000 | 8.200 | 263,050 | +0.01(+0.12%) |
Jun 22, 2009 | 8.210 | 8.350 | 8.150 | 8.190 | 309,582 | -0.10(-1.21%) |
Jun 19, 2009 | 8.340 | 8.510 | 8.060 | 8.290 | 431,342 | +0.10(+1.22%) |
Jun 18, 2009 | 7.990 | 8.410 | 7.860 | 8.190 | 396,128 | +0.21(+2.63%) |
Jun 17, 2009 | 7.680 | 8.160 | 7.570 | 7.980 | 419,590 | +0.28(+3.64%) |
Jun 16, 2009 | 7.730 | 7.890 | 7.492 | 7.700 | 351,785 | -0.01(-0.13%) |
Jun 15, 2009 | 7.320 | 7.780 | 7.140 | 7.710 | 733,531 | -0.45(-5.51%) |
Jun 12, 2009 | 7.480 | 8.190 | 7.390 | 8.160 | 501,571 | +0.66(+8.80%) |
Jun 11, 2009 | 7.410 | 7.650 | 7.280 | 7.500 | 338,019 | +0.13(+1.76%) |
Jun 10, 2009 | 7.620 | 7.740 | 7.260 | 7.370 | 573,883 | -0.24(-3.15%) |
Jun 09, 2009 | 7.510 | 7.730 | 7.480 | 7.610 | 296,111 | +0.18(+2.42%) |
Jun 08, 2009 | 7.360 | 7.550 | 7.250 | 7.430 | 365,899 | +0.13(+1.78%) |
Jun 05, 2009 | 6.890 | 7.350 | 6.880 | 7.300 | 658,829 | +0.44(+6.41%) |
Jun 04, 2009 | 6.470 | 6.860 | 6.470 | 6.860 | 566,578 | +0.26(+3.94%) |
Jun 03, 2009 | 6.270 | 6.610 | 6.140 | 6.600 | 408,069 | +0.30(+4.76%) |
Jun 02, 2009 | 6.180 | 6.390 | 6.110 | 6.300 | 271,247 | +0.11(+1.78%) |