Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.450 | 8.470 | 8.050 | 8.440 | 598,243 | -0.13(-1.52%) |
Aug 28, 2009 | 8.300 | 8.580 | 8.300 | 8.570 | 761,132 | +0.20(+2.39%) |
Aug 27, 2009 | 8.500 | 8.500 | 8.350 | 8.370 | 861,261 | -0.27(-3.13%) |
Aug 26, 2009 | 8.570 | 8.650 | 8.510 | 8.640 | 569,265 | -0.08(-0.92%) |
Aug 25, 2009 | 8.620 | 8.830 | 8.570 | 8.720 | 764,994 | +0.03(+0.35%) |
Aug 24, 2009 | 8.770 | 8.820 | 8.560 | 8.690 | 718,981 | -0.06(-0.69%) |
Aug 21, 2009 | 8.630 | 8.750 | 8.590 | 8.750 | 469,892 | +0.19(+2.22%) |
Aug 20, 2009 | 8.770 | 8.770 | 8.530 | 8.560 | 584,435 | -0.06(-0.70%) |
Aug 19, 2009 | 8.290 | 8.750 | 8.270 | 8.620 | 1,082,499 | +0.04(+0.47%) |
Aug 18, 2009 | 8.650 | 8.700 | 8.460 | 8.580 | 1,041,987 | +0.04(+0.47%) |
Aug 17, 2009 | 8.370 | 8.690 | 8.300 | 8.540 | 934,924 | -0.31(-3.50%) |
Aug 14, 2009 | 8.880 | 8.880 | 8.630 | 8.850 | 462,541 | +0.11(+1.26%) |
Aug 13, 2009 | 8.750 | 8.930 | 8.600 | 8.740 | 1,189,637 | +0.19(+2.22%) |
Aug 12, 2009 | 8.420 | 8.690 | 8.280 | 8.550 | 1,025,770 | +0.15(+1.79%) |
Aug 11, 2009 | 8.230 | 8.590 | 8.100 | 8.400 | 804,202 | +0.20(+2.44%) |
Aug 10, 2009 | 8.400 | 8.840 | 8.180 | 8.200 | 1,799,065 | -0.20(-2.38%) |
Aug 07, 2009 | 8.550 | 8.780 | 8.290 | 8.400 | 1,157,581 | -0.05(-0.59%) |
Aug 06, 2009 | 8.490 | 8.600 | 8.230 | 8.450 | 782,973 | -0.01(-0.12%) |
Aug 05, 2009 | 8.200 | 8.600 | 8.050 | 8.460 | 2,047,051 | +0.32(+3.93%) |
Aug 04, 2009 | 8.000 | 8.350 | 7.980 | 8.140 | 6,746,403 | +0.16(+2.01%) |
Jul 31, 2009 | 7.990 | 8.000 | 7.880 | 7.980 | 643,043 | +0.08(+1.01%) |
Jul 30, 2009 | 8.050 | 8.050 | 7.850 | 7.900 | 616,373 | -0.08(-1.00%) |
Jul 29, 2009 | 7.750 | 7.980 | 7.650 | 7.980 | 405,300 | +0.08(+1.01%) |
Jul 28, 2009 | 8.080 | 8.100 | 7.860 | 7.900 | 1,189,478 | -0.23(-2.83%) |
Jul 27, 2009 | 8.250 | 8.420 | 7.990 | 8.130 | 943,986 | -0.06(-0.73%) |
Jul 24, 2009 | 8.200 | 8.290 | 8.130 | 8.190 | 553,862 | +0.06(+0.74%) |
Jul 23, 2009 | 8.140 | 8.250 | 8.020 | 8.130 | 959,903 | -0.01(-0.12%) |
Jul 22, 2009 | 7.900 | 8.220 | 7.860 | 8.140 | 524,142 | +0.07(+0.87%) |
Jul 21, 2009 | 8.150 | 8.150 | 7.750 | 8.070 | 895,918 | +0.03(+0.37%) |
Jul 20, 2009 | 7.880 | 8.140 | 7.880 | 8.040 | 995,900 | +0.35(+4.55%) |
Jul 17, 2009 | 7.740 | 7.850 | 7.650 | 7.690 | 248,806 | -0.06(-0.77%) |
Jul 16, 2009 | 7.800 | 7.830 | 7.560 | 7.750 | 309,481 | +0.09(+1.17%) |
Jul 15, 2009 | 7.650 | 7.850 | 7.570 | 7.660 | 663,383 | +0.18(+2.41%) |
Jul 14, 2009 | 7.490 | 7.650 | 7.460 | 7.480 | 756,985 | +0.14(+1.91%) |
Jul 13, 2009 | 6.910 | 7.340 | 6.900 | 7.340 | 491,701 | +0.28(+3.97%) |
Jul 10, 2009 | 7.020 | 7.150 | 6.960 | 7.060 | 478,191 | -0.18(-2.49%) |
Jul 09, 2009 | 6.910 | 7.340 | 6.840 | 7.240 | 1,410,850 | +0.62(+9.37%) |
Jul 08, 2009 | 6.740 | 6.740 | 6.150 | 6.620 | 1,448,559 | -0.22(-3.22%) |
Jul 07, 2009 | 7.060 | 7.170 | 6.800 | 6.840 | 910,067 | -0.25(-3.53%) |
Jul 06, 2009 | 7.110 | 7.190 | 7.050 | 7.090 | 573,357 | -0.36(-4.83%) |
Jul 03, 2009 | 7.400 | 7.470 | 7.370 | 7.450 | 162,191 | +0.08(+1.09%) |
Jul 02, 2009 | 7.680 | 7.700 | 7.330 | 7.370 | 687,309 | -0.31(-4.04%) |
Jun 30, 2009 | 7.690 | 7.860 | 7.510 | 7.680 | 386,239 | -0.08(-1.03%) |
Jun 29, 2009 | 8.000 | 8.000 | 7.650 | 7.760 | 408,410 | -0.12(-1.52%) |
Jun 26, 2009 | 8.010 | 8.090 | 7.800 | 7.880 | 532,206 | -0.10(-1.25%) |
Jun 25, 2009 | 7.830 | 8.140 | 7.870 | 7.980 | 1,225,301 | +0.20(+2.57%) |
Jun 24, 2009 | 7.650 | 7.830 | 7.640 | 7.780 | 736,121 | +0.38(+5.14%) |
Jun 23, 2009 | 7.280 | 7.560 | 7.170 | 7.400 | 835,400 | +0.23(+3.21%) |
Jun 22, 2009 | 7.850 | 7.850 | 7.150 | 7.170 | 1,437,512 | -0.87(-10.82%) |
Jun 19, 2009 | 7.900 | 8.040 | 7.550 | 8.040 | 2,133,826 | +0.20(+2.55%) |
Jun 18, 2009 | 7.750 | 8.150 | 7.480 | 7.840 | 2,045,153 | +0.21(+2.75%) |
Jun 17, 2009 | 7.680 | 7.780 | 7.340 | 7.630 | 1,086,178 | -0.13(-1.68%) |
Jun 16, 2009 | 8.100 | 8.150 | 7.680 | 7.760 | 1,374,462 | -0.23(-2.88%) |
Jun 15, 2009 | 8.150 | 8.170 | 7.830 | 7.990 | 1,363,870 | -0.29(-3.50%) |
Jun 12, 2009 | 8.250 | 8.520 | 8.250 | 8.280 | 903,612 | -0.24(-2.82%) |
Jun 11, 2009 | 8.250 | 8.630 | 8.200 | 8.520 | 1,770,545 | +0.32(+3.90%) |
Jun 10, 2009 | 8.200 | 8.290 | 7.970 | 8.200 | 1,690,925 | +0.10(+1.23%) |
Jun 09, 2009 | 8.050 | 8.170 | 8.000 | 8.100 | 1,536,006 | +0.13(+1.63%) |
Jun 08, 2009 | 7.950 | 8.170 | 7.840 | 7.970 | 893,829 | -0.05(-0.62%) |
Jun 05, 2009 | 8.250 | 8.290 | 7.910 | 8.020 | 984,664 | -0.09(-1.11%) |
Jun 04, 2009 | 7.860 | 8.230 | 7.650 | 8.110 | 1,270,480 | +0.57(+7.56%) |
Jun 03, 2009 | 7.930 | 7.950 | 7.470 | 7.540 | 1,478,110 | -0.52(-6.45%) |
Jun 02, 2009 | 8.230 | 8.400 | 8.000 | 8.060 | 1,561,880 | -0.08(-0.98%) |