Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.159 | 8.456 | 8.145 | 8.187 | 1,648,056 | -0.05(-0.57%) |
Aug 28, 2009 | 8.235 | 8.301 | 8.051 | 8.235 | 1,425,092 | +0.08(+0.92%) |
Aug 27, 2009 | 8.173 | 8.202 | 8.037 | 8.159 | 829,276 | -0.00(-0.06%) |
Aug 26, 2009 | 8.183 | 8.301 | 8.136 | 8.164 | 734,661 | -0.01(-0.17%) |
Aug 25, 2009 | 8.437 | 8.489 | 8.131 | 8.178 | 1,676,952 | -0.20(-2.42%) |
Aug 24, 2009 | 8.527 | 8.602 | 8.367 | 8.381 | 1,143,148 | -0.15(-1.71%) |
Aug 21, 2009 | 8.466 | 8.588 | 8.344 | 8.527 | 1,767,218 | +0.10(+1.18%) |
Aug 20, 2009 | 8.164 | 8.489 | 8.008 | 8.428 | 1,263,412 | +0.27(+3.29%) |
Aug 19, 2009 | 7.853 | 8.206 | 7.829 | 8.159 | 1,112,168 | +0.24(+3.04%) |
Aug 18, 2009 | 8.239 | 8.239 | 7.838 | 7.919 | 902,289 | +0.03(+0.42%) |
Aug 17, 2009 | 8.249 | 8.466 | 7.867 | 7.886 | 1,380,424 | -0.43(-5.22%) |
Aug 14, 2009 | 8.353 | 8.480 | 8.187 | 8.320 | 931,971 | -0.07(-0.79%) |
Aug 13, 2009 | 8.131 | 8.404 | 7.989 | 8.386 | 1,661,631 | +0.12(+1.48%) |
Aug 12, 2009 | 8.287 | 8.419 | 8.239 | 8.263 | 764,362 | -0.05(-0.62%) |
Aug 11, 2009 | 8.409 | 8.442 | 8.192 | 8.315 | 1,133,473 | -0.14(-1.67%) |
Aug 10, 2009 | 8.433 | 8.485 | 8.344 | 8.456 | 1,051,548 | -0.03(-0.39%) |
Aug 07, 2009 | 8.461 | 8.494 | 8.381 | 8.489 | 1,002,253 | +0.13(+1.52%) |
Aug 06, 2009 | 8.414 | 8.466 | 8.258 | 8.362 | 1,012,609 | -0.06(-0.67%) |
Aug 05, 2009 | 8.489 | 8.489 | 8.338 | 8.419 | 1,029,103 | -0.07(-0.83%) |
Aug 04, 2009 | 8.343 | 8.503 | 8.268 | 8.489 | 952,862 | +0.09(+1.12%) |
Aug 03, 2009 | 8.489 | 8.527 | 8.253 | 8.395 | 1,209,109 | -0.07(-0.78%) |
Jul 31, 2009 | 8.239 | 8.503 | 8.145 | 8.461 | 1,616,370 | +0.18(+2.16%) |
Jul 30, 2009 | 8.433 | 8.584 | 8.070 | 8.282 | 2,861,332 | -0.23(-2.71%) |
Jul 29, 2009 | 8.499 | 8.659 | 8.414 | 8.513 | 1,176,717 | +0.00(+0.00%) |
Jul 28, 2009 | 8.518 | 8.636 | 8.404 | 8.513 | 1,019,275 | -0.00(-0.06%) |
Jul 27, 2009 | 8.532 | 8.584 | 8.414 | 8.518 | 1,126,325 | -0.06(-0.71%) |
Jul 24, 2009 | 8.475 | 8.617 | 8.353 | 8.579 | 1,314,194 | -0.07(-0.76%) |
Jul 23, 2009 | 8.376 | 8.687 | 8.263 | 8.645 | 1,880,566 | +0.26(+3.09%) |
Jul 22, 2009 | 8.338 | 8.470 | 8.244 | 8.386 | 928,063 | +0.05(+0.57%) |
Jul 21, 2009 | 8.428 | 8.548 | 8.211 | 8.338 | 1,314,385 | -0.15(-1.72%) |
Jul 20, 2009 | 8.018 | 8.494 | 8.004 | 8.485 | 3,245,580 | +0.64(+8.18%) |
Jul 17, 2009 | 7.810 | 7.876 | 7.692 | 7.843 | 804,434 | +0.06(+0.73%) |
Jul 16, 2009 | 7.645 | 7.876 | 7.579 | 7.787 | 1,653,325 | +0.12(+1.60%) |
Jul 15, 2009 | 7.574 | 7.711 | 7.537 | 7.664 | 1,194,869 | +0.16(+2.07%) |
Jul 14, 2009 | 7.357 | 7.555 | 7.357 | 7.508 | 1,263,701 | +0.15(+1.99%) |
Jul 13, 2009 | 7.296 | 7.447 | 7.183 | 7.362 | 1,573,657 | -0.02(-0.32%) |
Jul 10, 2009 | 7.390 | 7.546 | 7.211 | 7.386 | 1,606,687 | -0.02(-0.25%) |
Jul 09, 2009 | 7.390 | 7.466 | 7.315 | 7.405 | 1,004,772 | +0.07(+0.90%) |
Jul 08, 2009 | 7.489 | 7.489 | 7.235 | 7.339 | 1,305,165 | -0.10(-1.33%) |
Jul 07, 2009 | 7.456 | 7.537 | 7.386 | 7.438 | 1,289,291 | -0.06(-0.82%) |
Jul 06, 2009 | 7.584 | 7.669 | 7.405 | 7.499 | 1,102,574 | -0.15(-1.97%) |
Jul 02, 2009 | 7.706 | 7.744 | 7.447 | 7.650 | 1,329,350 | -0.09(-1.22%) |
Jul 01, 2009 | 7.834 | 7.900 | 7.725 | 7.744 | 1,674,321 | -0.01(-0.18%) |
Jun 30, 2009 | 7.716 | 7.829 | 7.622 | 7.758 | 2,130,992 | +0.07(+0.92%) |
Jun 29, 2009 | 7.683 | 7.777 | 7.584 | 7.688 | 1,622,750 | +0.01(+0.18%) |
Jun 26, 2009 | 7.640 | 7.805 | 7.617 | 7.673 | 5,158,788 | +0.00(+0.06%) |
Jun 25, 2009 | 7.471 | 7.669 | 7.258 | 7.669 | 1,725,227 | +0.22(+2.98%) |
Jun 24, 2009 | 7.258 | 7.518 | 7.258 | 7.447 | 1,533,082 | +0.24(+3.27%) |
Jun 23, 2009 | 7.367 | 7.494 | 7.173 | 7.211 | 2,017,820 | -0.14(-1.92%) |
Jun 22, 2009 | 7.513 | 7.636 | 7.315 | 7.353 | 1,483,649 | -0.22(-2.87%) |
Jun 19, 2009 | 7.551 | 7.640 | 7.386 | 7.570 | 2,142,586 | +0.05(+0.69%) |
Jun 18, 2009 | 7.419 | 8.277 | 7.395 | 7.518 | 1,211,416 | +0.05(+0.63%) |
Jun 17, 2009 | 7.372 | 7.612 | 7.254 | 7.471 | 2,099,626 | +0.07(+0.96%) |
Jun 16, 2009 | 7.541 | 7.607 | 7.343 | 7.400 | 2,082,106 | -0.08(-1.13%) |
Jun 15, 2009 | 7.395 | 7.522 | 7.277 | 7.485 | 1,949,241 | +0.05(+0.70%) |
Jun 12, 2009 | 7.499 | 7.631 | 7.310 | 7.433 | 971,184 | -0.07(-0.88%) |
Jun 11, 2009 | 7.551 | 7.711 | 7.423 | 7.499 | 1,577,685 | -0.00(-0.06%) |
Jun 10, 2009 | 7.593 | 7.664 | 7.381 | 7.504 | 1,163,567 | -0.04(-0.50%) |
Jun 09, 2009 | 7.489 | 7.626 | 7.442 | 7.541 | 971,494 | +0.09(+1.20%) |
Jun 08, 2009 | 7.419 | 7.574 | 7.301 | 7.452 | 1,559,311 | -0.12(-1.62%) |
Jun 05, 2009 | 7.607 | 7.673 | 7.405 | 7.574 | 1,609,954 | +0.00(+0.00%) |
Jun 04, 2009 | 7.584 | 7.603 | 7.381 | 7.574 | 1,797,116 | -0.03(-0.37%) |
Jun 03, 2009 | 7.537 | 7.636 | 7.489 | 7.603 | 2,047,345 | -0.00(-0.06%) |
Jun 02, 2009 | 7.367 | 7.659 | 7.315 | 7.607 | 2,167,099 | +0.18(+2.48%) |