Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.890 | 8.930 | 8.740 | 8.750 | 78,820 | -0.20(-2.23%) |
Aug 28, 2009 | 9.100 | 9.110 | 8.890 | 8.950 | 61,662 | -0.14(-1.54%) |
Aug 27, 2009 | 8.990 | 9.100 | 8.960 | 9.090 | 17,086 | +0.08(+0.89%) |
Aug 26, 2009 | 8.860 | 9.020 | 8.850 | 9.010 | 39,916 | +0.12(+1.35%) |
Aug 25, 2009 | 9.000 | 9.145 | 8.890 | 8.890 | 32,062 | -0.24(-2.63%) |
Aug 24, 2009 | 9.340 | 9.369 | 8.993 | 9.130 | 40,101 | -0.21(-2.25%) |
Aug 21, 2009 | 9.400 | 9.400 | 9.170 | 9.340 | 40,790 | -0.04(-0.43%) |
Aug 20, 2009 | 9.360 | 9.600 | 9.250 | 9.380 | 69,793 | -0.02(-0.21%) |
Aug 19, 2009 | 8.850 | 9.430 | 8.850 | 9.400 | 65,260 | +0.52(+5.86%) |
Aug 18, 2009 | 9.030 | 9.130 | 8.790 | 8.880 | 36,629 | +0.12(+1.37%) |
Aug 17, 2009 | 8.770 | 8.850 | 8.570 | 8.760 | 111,400 | +0.00(+0.00%) |
Aug 14, 2009 | 9.060 | 9.100 | 8.705 | 8.760 | 48,172 | -0.38(-4.16%) |
Aug 13, 2009 | 9.210 | 9.220 | 8.850 | 9.140 | 39,967 | -0.05(-0.54%) |
Aug 12, 2009 | 8.889 | 9.260 | 8.630 | 9.190 | 84,298 | +0.62(+7.23%) |
Aug 11, 2009 | 8.650 | 8.790 | 8.420 | 8.570 | 40,303 | -0.13(-1.49%) |
Aug 10, 2009 | 8.660 | 8.950 | 8.600 | 8.700 | 39,364 | +0.08(+0.93%) |
Aug 07, 2009 | 8.350 | 8.700 | 8.300 | 8.620 | 70,033 | +0.40(+4.87%) |
Aug 06, 2009 | 8.460 | 8.540 | 8.200 | 8.220 | 47,216 | -0.24(-2.84%) |
Aug 05, 2009 | 8.170 | 8.590 | 8.160 | 8.460 | 115,166 | +0.25(+3.05%) |
Aug 04, 2009 | 7.990 | 8.500 | 7.790 | 8.210 | 118,799 | -0.29(-3.41%) |
Aug 03, 2009 | 8.600 | 8.750 | 8.300 | 8.500 | 91,310 | +0.15(+1.80%) |
Jul 31, 2009 | 8.230 | 8.430 | 8.035 | 8.350 | 55,052 | +0.09(+1.09%) |
Jul 30, 2009 | 8.460 | 8.460 | 8.190 | 8.260 | 97,929 | -0.11(-1.31%) |
Jul 29, 2009 | 8.670 | 8.670 | 8.130 | 8.370 | 47,580 | -0.06(-0.71%) |
Jul 28, 2009 | 8.750 | 9.130 | 8.400 | 8.430 | 107,784 | -0.35(-3.99%) |
Jul 27, 2009 | 8.470 | 8.810 | 8.170 | 8.780 | 51,128 | +0.22(+2.57%) |
Jul 24, 2009 | 8.350 | 8.630 | 8.030 | 8.560 | 137,994 | +0.06(+0.71%) |
Jul 23, 2009 | 8.280 | 8.500 | 8.170 | 8.500 | 58,232 | +0.16(+1.92%) |
Jul 22, 2009 | 8.290 | 8.460 | 8.210 | 8.340 | 47,365 | +0.00(+0.00%) |
Jul 21, 2009 | 8.440 | 8.500 | 8.280 | 8.340 | 37,790 | -0.13(-1.53%) |
Jul 20, 2009 | 8.530 | 8.530 | 8.350 | 8.470 | 97,937 | -0.03(-0.35%) |
Jul 17, 2009 | 8.510 | 8.570 | 8.320 | 8.500 | 42,920 | +0.01(+0.12%) |
Jul 16, 2009 | 8.380 | 8.540 | 8.260 | 8.490 | 65,736 | +0.04(+0.47%) |
Jul 15, 2009 | 8.380 | 8.470 | 8.190 | 8.450 | 35,170 | +0.23(+2.80%) |
Jul 14, 2009 | 8.360 | 8.420 | 8.170 | 8.220 | 36,968 | -0.12(-1.44%) |
Jul 13, 2009 | 8.380 | 8.490 | 8.210 | 8.340 | 71,660 | -0.15(-1.77%) |
Jul 10, 2009 | 7.850 | 8.500 | 7.850 | 8.490 | 63,776 | +0.64(+8.15%) |
Jul 09, 2009 | 8.230 | 8.230 | 7.830 | 7.850 | 74,925 | -0.33(-4.03%) |
Jul 08, 2009 | 8.450 | 8.450 | 7.910 | 8.180 | 79,894 | -0.22(-2.62%) |
Jul 07, 2009 | 8.460 | 8.660 | 8.290 | 8.400 | 141,163 | -0.09(-1.06%) |
Jul 06, 2009 | 8.390 | 8.500 | 8.340 | 8.490 | 88,148 | +0.09(+1.07%) |
Jul 02, 2009 | 8.440 | 8.500 | 8.220 | 8.400 | 62,264 | -0.10(-1.18%) |
Jul 01, 2009 | 8.550 | 8.610 | 8.470 | 8.500 | 65,286 | -0.12(-1.39%) |
Jun 30, 2009 | 8.240 | 8.750 | 8.200 | 8.620 | 85,297 | +0.41(+4.99%) |
Jun 29, 2009 | 8.970 | 8.970 | 8.130 | 8.210 | 168,446 | -0.82(-9.08%) |
Jun 26, 2009 | 8.440 | 9.050 | 8.150 | 9.030 | 2,282,423 | +0.65(+7.76%) |
Jun 25, 2009 | 8.360 | 8.610 | 8.010 | 8.380 | 87,230 | +0.33(+4.10%) |
Jun 24, 2009 | 8.030 | 8.240 | 7.850 | 8.050 | 80,901 | +0.05(+0.63%) |
Jun 23, 2009 | 8.125 | 8.260 | 7.880 | 8.000 | 88,526 | -0.07(-0.87%) |
Jun 22, 2009 | 8.500 | 8.500 | 7.790 | 8.070 | 54,048 | -0.52(-6.05%) |
Jun 19, 2009 | 8.400 | 8.620 | 8.310 | 8.590 | 58,941 | +0.25(+3.00%) |
Jun 18, 2009 | 8.300 | 8.390 | 8.160 | 8.340 | 29,678 | -0.04(-0.48%) |
Jun 17, 2009 | 8.310 | 8.580 | 8.270 | 8.380 | 51,800 | +0.15(+1.82%) |
Jun 16, 2009 | 8.630 | 8.630 | 8.150 | 8.230 | 36,662 | -0.46(-5.29%) |
Jun 15, 2009 | 8.880 | 8.880 | 8.410 | 8.690 | 42,281 | -0.18(-2.03%) |
Jun 12, 2009 | 8.840 | 8.900 | 8.500 | 8.870 | 29,852 | -0.08(-0.89%) |
Jun 11, 2009 | 8.240 | 9.050 | 8.000 | 8.950 | 85,716 | +0.64(+7.70%) |
Jun 10, 2009 | 8.790 | 8.860 | 8.060 | 8.310 | 88,775 | -0.53(-6.00%) |
Jun 09, 2009 | 8.730 | 9.020 | 8.660 | 8.840 | 89,872 | +0.18(+2.08%) |
Jun 08, 2009 | 8.570 | 8.830 | 8.380 | 8.660 | 74,941 | -0.24(-2.70%) |
Jun 05, 2009 | 7.940 | 9.000 | 7.920 | 8.900 | 89,951 | +1.08(+13.81%) |
Jun 04, 2009 | 7.770 | 7.850 | 7.620 | 7.820 | 31,755 | +0.12(+1.56%) |
Jun 03, 2009 | 8.040 | 8.090 | 7.570 | 7.700 | 91,921 | -0.30(-3.75%) |
Jun 02, 2009 | 8.050 | 8.210 | 7.960 | 8.000 | 79,990 | -0.14(-1.72%) |