Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.695 | 8.643 | 7.695 | 8.643 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.680 | 8.680 | 8.619 | 8.643 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.695 | 8.890 | 8.693 | 8.890 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.782 | 8.811 | 8.673 | 8.811 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.880 | 8.890 | 8.801 | 8.851 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.989 | 8.989 | 8.732 | 8.890 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.782 | 9.058 | 8.643 | 8.841 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.347 | 8.574 | 8.179 | 8.441 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.544 | 8.248 | 8.347 | 3,821 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.347 | 8.297 | 8.297 | 13,464 | +0.16(+1.94%) |
Aug 17, 2009 | 8.357 | 8.357 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.327 | 8.574 | 8.100 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.149 | 8.495 | 8.149 | 8.495 | 18,772 | +0.69(+8.86%) |
Aug 12, 2009 | 7.759 | 7.804 | 7.759 | 7.804 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.209 | 8.307 | 7.547 | 8.297 | 6,855 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.634 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.754 | 8.209 | 7.567 | 8.209 | 5,770 | +0.65(+8.63%) |
Aug 06, 2009 | 7.675 | 7.744 | 7.408 | 7.557 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.567 | 7.586 | 7.547 | 7.557 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.606 | 7.803 | 7.606 | 7.705 | 5,975 | +0.13(+1.76%) |
Aug 03, 2009 | 7.705 | 7.804 | 7.557 | 7.571 | 7,754 | +0.06(+0.86%) |
Jul 31, 2009 | 7.616 | 7.616 | 7.507 | 7.507 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.478 | 7.507 | 7.359 | 7.507 | 6,116 | -0.05(-0.65%) |
Jul 29, 2009 | 7.399 | 7.784 | 7.389 | 7.557 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.804 | 7.804 | 7.162 | 7.557 | 11,012 | -0.32(-4.02%) |
Jul 27, 2009 | 7.873 | 7.873 | 7.794 | 7.873 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.794 | 7.794 | 4,089 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.912 | 7.764 | 7.893 | 13,832 | -0.02(-0.25%) |
Jul 22, 2009 | 7.893 | 8.001 | 7.754 | 7.912 | 6,715 | +0.18(+2.30%) |
Jul 21, 2009 | 7.893 | 7.902 | 7.716 | 7.734 | 6,505 | -0.10(-1.26%) |
Jul 20, 2009 | 8.100 | 8.100 | 7.823 | 7.833 | 4,415 | -0.27(-3.29%) |
Jul 17, 2009 | 8.001 | 8.130 | 7.804 | 8.100 | 13,387 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.149 | 8.075 | 8.110 | 14,581 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.584 | 7.893 | 8.199 | 23,692 | +0.40(+5.06%) |
Jul 13, 2009 | 7.715 | 7.804 | 7.804 | 7.804 | 12,755 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.853 | 7.567 | 7.567 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.616 | 7.902 | 7.606 | 7.734 | 11,249 | +0.11(+1.42%) |
Jul 08, 2009 | 7.488 | 8.228 | 7.478 | 7.626 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.031 | 8.248 | 8.031 | 8.248 | 4,249 | +0.00(+0.00%) |
Jul 06, 2009 | 8.322 | 8.322 | 8.248 | 8.248 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.278 | 8.278 | 8.120 | 8.248 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.317 | 8.623 | 8.149 | 8.436 | 11,360 | +0.36(+4.40%) |
Jun 30, 2009 | 8.288 | 8.317 | 8.080 | 8.080 | 7,999 | +0.06(+0.80%) |
Jun 29, 2009 | 7.893 | 8.016 | 7.893 | 8.016 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.859 | 7.859 | 7.468 | 7.599 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.379 | 7.893 | 5,447 | +0.53(+7.25%) |
Jun 24, 2009 | 7.320 | 7.537 | 7.320 | 7.359 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.873 | 7.092 | 7.231 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.629 | 7.893 | 7.628 | 7.893 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.616 | 7.616 | 3,517 | -0.02(-0.26%) |
Jun 18, 2009 | 7.843 | 7.863 | 7.636 | 7.636 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.942 | 8.011 | 7.616 | 7.902 | 4,178 | -0.15(-1.84%) |
Jun 16, 2009 | 7.883 | 8.228 | 7.754 | 8.051 | 9,131 | +0.43(+5.71%) |
Jun 15, 2009 | 7.675 | 7.734 | 7.418 | 7.616 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.863 | 7.863 | 7.073 | 7.073 | 13,710 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.675 | 7.845 | 5,972 | +0.09(+1.17%) |
Jun 10, 2009 | 8.001 | 8.189 | 7.754 | 7.754 | 6,430 | -0.25(-3.09%) |
Jun 09, 2009 | 8.001 | 8.266 | 7.813 | 8.001 | 32,906 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.377 | 7.788 | 8.377 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.863 | 8.159 | 7.853 | 7.952 | 4,586 | +0.07(+0.88%) |
Jun 04, 2009 | 7.883 | 7.883 | 7.883 | 7.883 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.804 | 7.957 | 7.804 | 7.853 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.893 | 7.902 | 7.893 | 7.902 | 3,239 | +0.10(+1.27%) |