Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.999 | 8.014 | 7.936 | 7.952 | 873,850 | -0.08(-0.97%) |
Aug 28, 2009 | 8.069 | 8.108 | 7.952 | 8.030 | 1,144,021 | +0.00(+0.00%) |
Aug 27, 2009 | 8.022 | 8.053 | 7.858 | 8.030 | 933,320 | -0.01(-0.10%) |
Aug 26, 2009 | 8.202 | 8.272 | 8.030 | 8.038 | 782,820 | -0.15(-1.81%) |
Aug 25, 2009 | 8.280 | 8.319 | 8.163 | 8.186 | 721,511 | -0.04(-0.47%) |
Aug 24, 2009 | 8.529 | 8.553 | 8.171 | 8.225 | 626,143 | -0.27(-3.21%) |
Aug 21, 2009 | 8.483 | 8.600 | 8.389 | 8.498 | 813,385 | +0.12(+1.40%) |
Aug 20, 2009 | 8.038 | 8.397 | 7.921 | 8.381 | 844,503 | +0.35(+4.37%) |
Aug 19, 2009 | 8.014 | 8.092 | 7.882 | 8.030 | 395,351 | -0.04(-0.48%) |
Aug 18, 2009 | 7.991 | 8.077 | 7.788 | 8.069 | 570,987 | +0.13(+1.67%) |
Aug 17, 2009 | 7.968 | 8.038 | 7.749 | 7.936 | 882,041 | -0.12(-1.55%) |
Aug 14, 2009 | 8.202 | 8.210 | 7.999 | 8.061 | 1,144,107 | -0.12(-1.53%) |
Aug 13, 2009 | 7.960 | 8.194 | 7.648 | 8.186 | 930,530 | +0.29(+3.66%) |
Aug 12, 2009 | 7.796 | 8.053 | 7.609 | 7.897 | 2,420,032 | -0.27(-3.34%) |
Aug 11, 2009 | 8.225 | 8.280 | 8.100 | 8.171 | 472,161 | -0.06(-0.76%) |
Aug 10, 2009 | 8.124 | 8.264 | 8.124 | 8.233 | 980,710 | +0.05(+0.67%) |
Aug 07, 2009 | 8.373 | 8.475 | 8.139 | 8.178 | 1,556,153 | -0.06(-0.76%) |
Aug 06, 2009 | 8.553 | 8.553 | 8.186 | 8.241 | 1,125,439 | -0.26(-3.03%) |
Aug 05, 2009 | 8.608 | 8.662 | 8.436 | 8.498 | 594,498 | -0.08(-0.91%) |
Aug 04, 2009 | 8.740 | 8.974 | 8.366 | 8.576 | 2,313,641 | -0.60(-6.55%) |
Aug 03, 2009 | 8.701 | 9.240 | 8.576 | 9.177 | 1,947,677 | +0.49(+5.66%) |
Jul 31, 2009 | 8.529 | 8.764 | 8.467 | 8.686 | 2,040,754 | +0.16(+1.83%) |
Jul 30, 2009 | 8.584 | 8.662 | 8.459 | 8.529 | 958,608 | +0.05(+0.55%) |
Jul 29, 2009 | 8.584 | 8.662 | 8.436 | 8.483 | 964,788 | -0.13(-1.54%) |
Jul 28, 2009 | 8.576 | 8.826 | 8.350 | 8.615 | 614,642 | +0.03(+0.36%) |
Jul 27, 2009 | 8.537 | 8.584 | 8.459 | 8.584 | 474,103 | +0.03(+0.37%) |
Jul 24, 2009 | 8.467 | 8.717 | 8.444 | 8.553 | 1,097,538 | -0.06(-0.72%) |
Jul 23, 2009 | 8.498 | 8.693 | 8.389 | 8.615 | 661,591 | +0.07(+0.82%) |
Jul 22, 2009 | 8.592 | 8.865 | 8.529 | 8.545 | 921,322 | -0.11(-1.26%) |
Jul 21, 2009 | 8.732 | 8.779 | 8.537 | 8.654 | 1,116,734 | -0.02(-0.18%) |
Jul 20, 2009 | 8.428 | 8.748 | 8.334 | 8.670 | 1,795,479 | -0.25(-2.80%) |
Jul 17, 2009 | 9.052 | 9.076 | 8.818 | 8.920 | 503,323 | -0.11(-1.21%) |
Jul 16, 2009 | 9.045 | 9.084 | 8.818 | 9.029 | 916,034 | -0.05(-0.60%) |
Jul 15, 2009 | 8.779 | 9.123 | 8.584 | 9.084 | 1,487,626 | +0.42(+4.86%) |
Jul 14, 2009 | 8.436 | 8.670 | 8.366 | 8.662 | 454,166 | +0.20(+2.40%) |
Jul 13, 2009 | 8.373 | 8.514 | 8.046 | 8.459 | 581,091 | +0.27(+3.24%) |
Jul 10, 2009 | 8.053 | 8.373 | 8.038 | 8.194 | 618,290 | +0.13(+1.65%) |
Jul 09, 2009 | 8.069 | 8.108 | 7.851 | 8.061 | 508,134 | +0.07(+0.88%) |
Jul 08, 2009 | 8.030 | 8.155 | 7.827 | 7.991 | 921,056 | +0.02(+0.29%) |
Jul 07, 2009 | 8.256 | 8.358 | 7.874 | 7.968 | 996,145 | -0.26(-3.13%) |
Jul 06, 2009 | 8.358 | 8.389 | 8.139 | 8.225 | 527,262 | -0.13(-1.59%) |
Jul 02, 2009 | 8.647 | 8.834 | 8.295 | 8.358 | 627,493 | -0.41(-4.63%) |
Jul 01, 2009 | 8.561 | 8.927 | 8.537 | 8.764 | 846,993 | +0.25(+2.93%) |
Jun 30, 2009 | 8.647 | 8.771 | 8.467 | 8.514 | 846,956 | -0.10(-1.18%) |
Jun 29, 2009 | 8.686 | 8.857 | 8.436 | 8.615 | 373,127 | -0.12(-1.34%) |
Jun 26, 2009 | 8.553 | 8.748 | 8.475 | 8.732 | 1,056,069 | +0.16(+1.91%) |
Jun 25, 2009 | 8.561 | 8.670 | 8.241 | 8.569 | 739,342 | +0.23(+2.81%) |
Jun 24, 2009 | 8.054 | 8.483 | 8.054 | 8.334 | 474,978 | +0.00(+0.00%) |
Jun 23, 2009 | 8.514 | 8.584 | 8.295 | 8.334 | 464,415 | -0.10(-1.20%) |
Jun 22, 2009 | 8.678 | 8.678 | 8.358 | 8.436 | 637,152 | -0.27(-3.14%) |
Jun 19, 2009 | 8.686 | 8.904 | 8.405 | 8.709 | 1,249,940 | +0.16(+1.92%) |
Jun 18, 2009 | 8.444 | 8.570 | 8.389 | 8.545 | 995,144 | +0.10(+1.20%) |
Jun 17, 2009 | 8.319 | 8.771 | 8.002 | 8.444 | 852,128 | +0.16(+1.88%) |
Jun 16, 2009 | 8.451 | 8.451 | 8.100 | 8.288 | 1,300,189 | -0.06(-0.75%) |
Jun 15, 2009 | 8.615 | 8.615 | 8.280 | 8.350 | 1,186,962 | -0.41(-4.72%) |
Jun 12, 2009 | 8.545 | 8.771 | 8.469 | 8.764 | 833,741 | +0.20(+2.37%) |
Jun 11, 2009 | 8.920 | 9.045 | 8.561 | 8.561 | 494,685 | -0.37(-4.19%) |
Jun 10, 2009 | 9.427 | 9.513 | 8.615 | 8.935 | 1,075,263 | -0.40(-4.26%) |
Jun 09, 2009 | 9.318 | 9.466 | 9.286 | 9.333 | 241,035 | +0.06(+0.67%) |
Jun 08, 2009 | 9.302 | 9.653 | 9.177 | 9.271 | 647,649 | -0.34(-3.49%) |
Jun 05, 2009 | 9.887 | 9.950 | 9.560 | 9.606 | 569,989 | -0.17(-1.76%) |
Jun 04, 2009 | 9.809 | 9.880 | 9.560 | 9.778 | 979,441 | -0.03(-0.32%) |
Jun 03, 2009 | 9.622 | 9.825 | 9.521 | 9.809 | 744,146 | +0.09(+0.96%) |
Jun 02, 2009 | 9.513 | 9.786 | 9.294 | 9.716 | 822,167 | +0.24(+2.55%) |