Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.194 | 9.313 | 8.797 | 8.832 | 131,220 | -0.42(-4.52%) |
Aug 28, 2009 | 9.417 | 9.431 | 9.208 | 9.250 | 38,300 | -0.12(-1.27%) |
Aug 27, 2009 | 9.411 | 9.452 | 9.278 | 9.369 | 40,483 | -0.05(-0.52%) |
Aug 26, 2009 | 9.466 | 9.466 | 9.320 | 9.417 | 30,080 | -0.10(-1.10%) |
Aug 25, 2009 | 9.585 | 9.585 | 9.438 | 9.522 | 28,846 | -0.03(-0.29%) |
Aug 24, 2009 | 9.487 | 9.578 | 9.445 | 9.550 | 26,435 | +0.10(+1.11%) |
Aug 21, 2009 | 9.543 | 9.543 | 9.404 | 9.445 | 97,615 | +0.03(+0.30%) |
Aug 20, 2009 | 9.417 | 9.536 | 9.383 | 9.417 | 88,093 | +0.01(+0.07%) |
Aug 19, 2009 | 9.383 | 9.480 | 9.321 | 9.411 | 71,404 | +0.02(+0.22%) |
Aug 18, 2009 | 9.417 | 9.431 | 9.313 | 9.390 | 101,140 | -0.01(-0.07%) |
Aug 17, 2009 | 9.397 | 9.494 | 9.320 | 9.397 | 51,287 | -0.07(-0.74%) |
Aug 14, 2009 | 9.592 | 9.592 | 9.313 | 9.466 | 59,129 | -0.13(-1.31%) |
Aug 13, 2009 | 9.592 | 9.592 | 9.417 | 9.592 | 49,523 | +0.07(+0.73%) |
Aug 12, 2009 | 9.470 | 9.613 | 9.470 | 9.522 | 54,735 | +0.08(+0.81%) |
Aug 11, 2009 | 9.494 | 9.508 | 9.271 | 9.445 | 79,747 | -0.13(-1.31%) |
Aug 10, 2009 | 9.417 | 9.676 | 9.313 | 9.571 | 61,865 | +0.09(+0.96%) |
Aug 07, 2009 | 9.452 | 9.620 | 9.250 | 9.480 | 56,391 | +0.15(+1.57%) |
Aug 06, 2009 | 9.431 | 9.445 | 9.299 | 9.334 | 33,056 | -0.08(-0.89%) |
Aug 05, 2009 | 9.438 | 9.480 | 9.362 | 9.417 | 56,021 | -0.04(-0.44%) |
Aug 04, 2009 | 9.383 | 9.557 | 9.383 | 9.459 | 30,741 | -0.01(-0.15%) |
Aug 03, 2009 | 9.404 | 9.529 | 9.376 | 9.473 | 70,419 | +0.08(+0.82%) |
Jul 31, 2009 | 9.404 | 9.592 | 9.376 | 9.397 | 51,094 | -0.06(-0.66%) |
Jul 30, 2009 | 9.536 | 9.592 | 9.341 | 9.459 | 72,185 | +0.07(+0.74%) |
Jul 29, 2009 | 9.376 | 9.417 | 9.327 | 9.390 | 15,863 | -0.03(-0.37%) |
Jul 28, 2009 | 9.348 | 9.501 | 9.285 | 9.424 | 38,680 | +0.02(+0.22%) |
Jul 27, 2009 | 9.376 | 9.529 | 9.341 | 9.404 | 20,711 | +0.02(+0.22%) |
Jul 24, 2009 | 9.397 | 9.536 | 9.306 | 9.383 | 44,670 | -0.10(-1.10%) |
Jul 23, 2009 | 9.355 | 9.557 | 9.313 | 9.487 | 68,266 | +0.10(+1.04%) |
Jul 22, 2009 | 9.327 | 9.438 | 9.243 | 9.390 | 104,169 | -0.05(-0.52%) |
Jul 21, 2009 | 9.543 | 9.550 | 9.355 | 9.438 | 51,246 | -0.08(-0.88%) |
Jul 20, 2009 | 9.592 | 9.592 | 9.397 | 9.522 | 30,150 | -0.05(-0.51%) |
Jul 17, 2009 | 9.641 | 9.641 | 9.397 | 9.571 | 70,650 | -0.02(-0.22%) |
Jul 16, 2009 | 9.585 | 9.592 | 9.355 | 9.592 | 44,669 | -0.07(-0.72%) |
Jul 15, 2009 | 9.676 | 9.731 | 9.355 | 9.662 | 52,807 | +0.09(+0.95%) |
Jul 14, 2009 | 9.662 | 9.724 | 9.536 | 9.571 | 49,268 | -0.13(-1.29%) |
Jul 13, 2009 | 9.438 | 9.738 | 9.327 | 9.697 | 118,985 | +0.29(+3.04%) |
Jul 10, 2009 | 9.334 | 9.452 | 9.278 | 9.411 | 160,146 | +0.02(+0.22%) |
Jul 09, 2009 | 9.383 | 9.445 | 9.215 | 9.390 | 49,080 | +0.08(+0.82%) |
Jul 08, 2009 | 9.348 | 9.557 | 9.208 | 9.313 | 168,002 | +0.03(+0.38%) |
Jul 07, 2009 | 9.480 | 9.606 | 9.271 | 9.278 | 77,783 | -0.15(-1.63%) |
Jul 06, 2009 | 9.313 | 9.710 | 9.313 | 9.431 | 83,644 | +0.05(+0.52%) |
Jul 02, 2009 | 9.480 | 9.494 | 9.250 | 9.383 | 87,413 | -0.22(-2.32%) |
Jul 01, 2009 | 9.620 | 9.738 | 9.445 | 9.606 | 105,755 | +0.07(+0.73%) |
Jun 30, 2009 | 9.327 | 9.571 | 9.278 | 9.536 | 90,514 | +0.15(+1.56%) |
Jun 29, 2009 | 9.431 | 9.550 | 9.104 | 9.390 | 174,692 | -0.03(-0.30%) |
Jun 26, 2009 | 9.243 | 9.543 | 9.215 | 9.417 | 531,662 | +0.09(+0.97%) |
Jun 25, 2009 | 9.083 | 9.341 | 9.034 | 9.327 | 40,550 | +0.26(+2.85%) |
Jun 24, 2009 | 9.069 | 9.097 | 8.999 | 9.069 | 72,492 | +0.03(+0.31%) |
Jun 23, 2009 | 9.138 | 9.138 | 8.971 | 9.041 | 45,457 | -0.03(-0.31%) |
Jun 22, 2009 | 9.076 | 9.166 | 9.027 | 9.069 | 97,565 | -0.10(-1.14%) |
Jun 19, 2009 | 9.390 | 9.390 | 9.069 | 9.173 | 122,001 | -0.11(-1.20%) |
Jun 18, 2009 | 9.292 | 9.383 | 9.222 | 9.285 | 22,365 | -0.01(-0.08%) |
Jun 17, 2009 | 8.950 | 9.376 | 8.950 | 9.292 | 50,214 | +0.35(+3.90%) |
Jun 16, 2009 | 9.118 | 9.173 | 8.894 | 8.943 | 21,726 | -0.07(-0.77%) |
Jun 15, 2009 | 9.111 | 9.111 | 8.908 | 9.013 | 48,376 | -0.19(-2.05%) |
Jun 12, 2009 | 9.166 | 9.201 | 9.048 | 9.201 | 26,670 | -0.01(-0.15%) |
Jun 11, 2009 | 9.118 | 9.438 | 9.118 | 9.215 | 40,599 | +0.15(+1.69%) |
Jun 10, 2009 | 9.494 | 9.620 | 9.013 | 9.062 | 64,124 | -0.32(-3.42%) |
Jun 09, 2009 | 9.411 | 9.599 | 9.383 | 9.383 | 26,049 | -0.16(-1.68%) |
Jun 08, 2009 | 9.578 | 9.655 | 9.397 | 9.543 | 30,132 | +0.03(+0.37%) |
Jun 05, 2009 | 9.627 | 9.662 | 9.369 | 9.508 | 62,188 | -0.12(-1.23%) |
Jun 04, 2009 | 9.690 | 9.717 | 9.585 | 9.627 | 41,747 | -0.03(-0.36%) |
Jun 03, 2009 | 9.704 | 9.815 | 9.578 | 9.662 | 174,549 | -0.15(-1.56%) |
Jun 02, 2009 | 9.731 | 9.836 | 9.599 | 9.815 | 86,509 | +0.05(+0.50%) |