Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.158 | 8.455 | 8.144 | 8.187 | 1,648,245 | -0.05(-0.57%) |
Aug 28, 2009 | 8.234 | 8.300 | 8.050 | 8.234 | 1,425,255 | +0.08(+0.92%) |
Aug 27, 2009 | 8.172 | 8.201 | 8.036 | 8.158 | 829,370 | -0.00(-0.06%) |
Aug 26, 2009 | 8.182 | 8.300 | 8.135 | 8.163 | 734,745 | -0.01(-0.17%) |
Aug 25, 2009 | 8.436 | 8.488 | 8.130 | 8.177 | 1,677,144 | -0.20(-2.42%) |
Aug 24, 2009 | 8.526 | 8.602 | 8.366 | 8.380 | 1,143,279 | -0.15(-1.71%) |
Aug 21, 2009 | 8.465 | 8.587 | 8.343 | 8.526 | 1,767,420 | +0.10(+1.18%) |
Aug 20, 2009 | 8.163 | 8.488 | 8.007 | 8.427 | 1,263,557 | +0.27(+3.29%) |
Aug 19, 2009 | 7.852 | 8.205 | 7.828 | 8.158 | 1,112,295 | +0.24(+3.04%) |
Aug 18, 2009 | 8.238 | 8.238 | 7.838 | 7.918 | 902,392 | +0.03(+0.42%) |
Aug 17, 2009 | 8.248 | 8.465 | 7.866 | 7.885 | 1,380,582 | -0.43(-5.22%) |
Aug 14, 2009 | 8.352 | 8.479 | 8.187 | 8.319 | 932,077 | -0.07(-0.79%) |
Aug 13, 2009 | 8.130 | 8.403 | 7.988 | 8.385 | 1,661,820 | +0.12(+1.48%) |
Aug 12, 2009 | 8.286 | 8.418 | 8.238 | 8.262 | 764,450 | -0.05(-0.62%) |
Aug 11, 2009 | 8.408 | 8.441 | 8.191 | 8.314 | 1,133,602 | -0.14(-1.67%) |
Aug 10, 2009 | 8.432 | 8.484 | 8.343 | 8.455 | 1,051,668 | -0.03(-0.39%) |
Aug 07, 2009 | 8.460 | 8.493 | 8.380 | 8.488 | 1,002,368 | +0.13(+1.52%) |
Aug 06, 2009 | 8.413 | 8.465 | 8.257 | 8.361 | 1,012,724 | -0.06(-0.67%) |
Aug 05, 2009 | 8.488 | 8.488 | 8.337 | 8.418 | 1,029,220 | -0.07(-0.83%) |
Aug 04, 2009 | 8.342 | 8.502 | 8.267 | 8.488 | 952,971 | +0.09(+1.12%) |
Aug 03, 2009 | 8.488 | 8.526 | 8.253 | 8.394 | 1,209,247 | -0.07(-0.78%) |
Jul 31, 2009 | 8.238 | 8.502 | 8.144 | 8.460 | 1,616,555 | +0.18(+2.16%) |
Jul 30, 2009 | 8.432 | 8.583 | 8.069 | 8.281 | 2,861,659 | -0.23(-2.71%) |
Jul 29, 2009 | 8.498 | 8.658 | 8.413 | 8.512 | 1,176,851 | +0.00(+0.00%) |
Jul 28, 2009 | 8.517 | 8.635 | 8.403 | 8.512 | 1,019,391 | -0.00(-0.06%) |
Jul 27, 2009 | 8.531 | 8.583 | 8.413 | 8.517 | 1,126,454 | -0.06(-0.71%) |
Jul 24, 2009 | 8.474 | 8.616 | 8.352 | 8.578 | 1,314,344 | -0.07(-0.76%) |
Jul 23, 2009 | 8.375 | 8.686 | 8.262 | 8.644 | 1,880,781 | +0.26(+3.09%) |
Jul 22, 2009 | 8.337 | 8.469 | 8.243 | 8.385 | 928,169 | +0.05(+0.57%) |
Jul 21, 2009 | 8.427 | 8.547 | 8.210 | 8.337 | 1,314,535 | -0.15(-1.72%) |
Jul 20, 2009 | 8.017 | 8.493 | 8.003 | 8.484 | 3,245,950 | +0.64(+8.18%) |
Jul 17, 2009 | 7.809 | 7.875 | 7.691 | 7.842 | 804,526 | +0.06(+0.73%) |
Jul 16, 2009 | 7.644 | 7.875 | 7.578 | 7.786 | 1,653,514 | +0.12(+1.60%) |
Jul 15, 2009 | 7.573 | 7.710 | 7.536 | 7.663 | 1,195,005 | +0.16(+2.07%) |
Jul 14, 2009 | 7.357 | 7.555 | 7.357 | 7.507 | 1,263,845 | +0.15(+1.99%) |
Jul 13, 2009 | 7.295 | 7.446 | 7.182 | 7.361 | 1,573,836 | -0.02(-0.32%) |
Jul 10, 2009 | 7.390 | 7.545 | 7.210 | 7.385 | 1,606,870 | -0.02(-0.25%) |
Jul 09, 2009 | 7.390 | 7.465 | 7.314 | 7.404 | 1,004,887 | +0.07(+0.90%) |
Jul 08, 2009 | 7.489 | 7.489 | 7.234 | 7.338 | 1,305,315 | -0.10(-1.33%) |
Jul 07, 2009 | 7.456 | 7.536 | 7.385 | 7.437 | 1,289,438 | -0.06(-0.82%) |
Jul 06, 2009 | 7.583 | 7.668 | 7.404 | 7.498 | 1,102,700 | -0.15(-1.97%) |
Jul 02, 2009 | 7.706 | 7.743 | 7.446 | 7.649 | 1,329,502 | -0.09(-1.22%) |
Jul 01, 2009 | 7.833 | 7.899 | 7.724 | 7.743 | 1,674,512 | -0.01(-0.18%) |
Jun 30, 2009 | 7.715 | 7.828 | 7.621 | 7.757 | 2,131,235 | +0.07(+0.92%) |
Jun 29, 2009 | 7.682 | 7.776 | 7.583 | 7.687 | 1,622,936 | +0.01(+0.18%) |
Jun 26, 2009 | 7.639 | 7.805 | 7.616 | 7.673 | 5,159,378 | +0.00(+0.06%) |
Jun 25, 2009 | 7.470 | 7.668 | 7.258 | 7.668 | 1,725,424 | +0.22(+2.98%) |
Jun 24, 2009 | 7.258 | 7.517 | 7.258 | 7.446 | 1,533,257 | +0.24(+3.27%) |
Jun 23, 2009 | 7.366 | 7.493 | 7.173 | 7.210 | 2,018,051 | -0.14(-1.92%) |
Jun 22, 2009 | 7.512 | 7.635 | 7.314 | 7.352 | 1,483,819 | -0.22(-2.87%) |
Jun 19, 2009 | 7.550 | 7.639 | 7.385 | 7.569 | 2,142,831 | +0.05(+0.69%) |
Jun 18, 2009 | 7.418 | 8.276 | 7.394 | 7.517 | 1,211,554 | +0.05(+0.63%) |
Jun 17, 2009 | 7.371 | 7.611 | 7.253 | 7.470 | 2,099,866 | +0.07(+0.96%) |
Jun 16, 2009 | 7.540 | 7.606 | 7.342 | 7.399 | 2,082,344 | -0.08(-1.13%) |
Jun 15, 2009 | 7.394 | 7.521 | 7.276 | 7.484 | 1,949,463 | +0.05(+0.70%) |
Jun 12, 2009 | 7.498 | 7.630 | 7.309 | 7.432 | 971,295 | -0.07(-0.88%) |
Jun 11, 2009 | 7.550 | 7.710 | 7.423 | 7.498 | 1,577,865 | -0.00(-0.06%) |
Jun 10, 2009 | 7.592 | 7.663 | 7.380 | 7.503 | 1,163,700 | -0.04(-0.50%) |
Jun 09, 2009 | 7.489 | 7.625 | 7.441 | 7.540 | 971,605 | +0.09(+1.20%) |
Jun 08, 2009 | 7.418 | 7.573 | 7.300 | 7.451 | 1,559,489 | -0.12(-1.62%) |
Jun 05, 2009 | 7.606 | 7.672 | 7.404 | 7.573 | 1,610,138 | +0.00(+0.00%) |
Jun 04, 2009 | 7.583 | 7.602 | 7.380 | 7.573 | 1,797,322 | -0.03(-0.37%) |
Jun 03, 2009 | 7.536 | 7.635 | 7.489 | 7.602 | 2,047,579 | -0.00(-0.06%) |
Jun 02, 2009 | 7.366 | 7.658 | 7.314 | 7.606 | 2,167,346 | +0.18(+2.48%) |