Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.205 | 9.243 | 9.096 | 9.151 | 379,608 | -0.09(-0.92%) |
Aug 28, 2009 | 9.304 | 9.361 | 9.190 | 9.236 | 311,206 | -0.03(-0.31%) |
Aug 27, 2009 | 9.190 | 9.313 | 9.102 | 9.265 | 296,276 | +0.07(+0.76%) |
Aug 26, 2009 | 9.161 | 9.243 | 9.109 | 9.194 | 216,868 | +0.03(+0.34%) |
Aug 25, 2009 | 9.159 | 9.227 | 9.124 | 9.164 | 249,167 | +0.04(+0.43%) |
Aug 24, 2009 | 9.146 | 9.179 | 9.041 | 9.124 | 375,580 | +0.02(+0.27%) |
Aug 21, 2009 | 8.946 | 9.115 | 8.940 | 9.100 | 554,301 | +0.20(+2.20%) |
Aug 20, 2009 | 8.896 | 8.904 | 8.825 | 8.904 | 664,224 | +0.01(+0.10%) |
Aug 19, 2009 | 8.777 | 8.986 | 8.742 | 8.896 | 515,352 | +0.05(+0.52%) |
Aug 18, 2009 | 8.821 | 8.915 | 8.724 | 8.850 | 556,049 | +0.10(+1.13%) |
Aug 17, 2009 | 8.786 | 8.847 | 8.735 | 8.751 | 257,314 | -0.13(-1.44%) |
Aug 14, 2009 | 9.129 | 9.129 | 8.843 | 8.878 | 339,781 | -0.25(-2.74%) |
Aug 13, 2009 | 9.104 | 9.146 | 8.970 | 9.129 | 288,803 | +0.04(+0.39%) |
Aug 12, 2009 | 9.135 | 9.238 | 9.085 | 9.093 | 377,146 | -0.06(-0.67%) |
Aug 11, 2009 | 9.221 | 9.331 | 9.153 | 9.155 | 231,365 | -0.14(-1.49%) |
Aug 10, 2009 | 9.427 | 9.467 | 9.219 | 9.293 | 347,237 | -0.16(-1.70%) |
Aug 07, 2009 | 9.315 | 9.542 | 9.205 | 9.454 | 511,065 | +0.26(+2.80%) |
Aug 06, 2009 | 8.590 | 9.386 | 8.590 | 9.197 | 536,836 | -0.15(-1.60%) |
Aug 05, 2009 | 9.544 | 9.596 | 9.244 | 9.346 | 344,861 | -0.17(-1.80%) |
Aug 04, 2009 | 9.403 | 9.588 | 9.368 | 9.517 | 459,722 | +0.10(+1.07%) |
Aug 03, 2009 | 9.383 | 9.487 | 9.219 | 9.416 | 239,872 | +0.05(+0.56%) |
Jul 31, 2009 | 9.399 | 9.447 | 9.364 | 9.364 | 212,121 | -0.04(-0.44%) |
Jul 30, 2009 | 9.350 | 9.542 | 9.350 | 9.405 | 348,320 | +0.09(+0.92%) |
Jul 29, 2009 | 9.271 | 9.438 | 9.236 | 9.320 | 310,273 | -0.01(-0.14%) |
Jul 28, 2009 | 9.298 | 9.412 | 9.256 | 9.333 | 240,191 | -0.03(-0.31%) |
Jul 27, 2009 | 9.344 | 9.412 | 9.267 | 9.361 | 222,817 | -0.04(-0.44%) |
Jul 24, 2009 | 9.353 | 9.471 | 9.274 | 9.403 | 500 | -0.05(-0.49%) |
Jul 23, 2009 | 9.296 | 9.528 | 9.199 | 9.449 | 354,483 | +0.13(+1.34%) |
Jul 22, 2009 | 9.287 | 9.443 | 9.256 | 9.324 | 257,938 | +0.02(+0.26%) |
Jul 21, 2009 | 9.388 | 9.430 | 9.111 | 9.300 | 413,982 | -0.02(-0.19%) |
Jul 20, 2009 | 9.353 | 9.379 | 9.172 | 9.317 | 1,602,185 | -0.02(-0.21%) |
Jul 17, 2009 | 9.390 | 9.399 | 9.241 | 9.337 | 1,187,073 | -0.02(-0.19%) |
Jul 16, 2009 | 9.269 | 9.370 | 9.227 | 9.355 | 1,394,629 | +0.05(+0.50%) |
Jul 15, 2009 | 8.997 | 9.331 | 8.990 | 9.309 | 2,532,545 | +0.39(+4.39%) |
Jul 14, 2009 | 8.924 | 9.005 | 8.817 | 8.918 | 1,015,931 | -0.01(-0.15%) |
Jul 13, 2009 | 8.797 | 8.995 | 8.797 | 8.931 | 554,597 | +0.25(+2.83%) |
Jul 10, 2009 | 8.702 | 8.806 | 8.612 | 8.685 | 342,021 | -0.04(-0.43%) |
Jul 09, 2009 | 8.843 | 8.846 | 8.709 | 8.722 | 289,153 | -0.06(-0.70%) |
Jul 08, 2009 | 8.929 | 8.981 | 8.720 | 8.784 | 330,341 | -0.11(-1.21%) |
Jul 07, 2009 | 9.014 | 9.140 | 8.882 | 8.891 | 469,950 | -0.12(-1.29%) |
Jul 06, 2009 | 9.067 | 9.164 | 8.984 | 9.008 | 594,369 | -0.07(-0.80%) |
Jul 02, 2009 | 9.144 | 9.179 | 8.986 | 9.080 | 501,588 | -0.13(-1.41%) |
Jul 01, 2009 | 9.093 | 9.249 | 9.063 | 9.210 | 551,415 | +0.15(+1.62%) |
Jun 30, 2009 | 9.043 | 9.113 | 8.999 | 9.063 | 596,245 | +0.02(+0.22%) |
Jun 29, 2009 | 9.005 | 9.058 | 8.902 | 9.043 | 522,617 | +0.05(+0.56%) |
Jun 26, 2009 | 8.770 | 8.992 | 8.759 | 8.992 | 2,804,484 | +0.20(+2.27%) |
Jun 25, 2009 | 8.781 | 8.856 | 8.678 | 8.792 | 1,455,449 | +0.40(+4.82%) |
Jun 24, 2009 | 8.415 | 8.461 | 8.335 | 8.388 | 456,386 | +0.00(+0.03%) |
Jun 23, 2009 | 8.406 | 8.483 | 8.373 | 8.386 | 486,144 | +0.01(+0.08%) |
Jun 22, 2009 | 8.489 | 8.535 | 8.379 | 8.379 | 523,759 | -0.19(-2.18%) |
Jun 19, 2009 | 8.716 | 8.735 | 8.544 | 8.566 | 670,805 | -0.03(-0.36%) |
Jun 18, 2009 | 8.469 | 8.599 | 8.454 | 8.597 | 383,159 | +0.15(+1.77%) |
Jun 17, 2009 | 8.406 | 8.568 | 8.406 | 8.447 | 757,506 | +0.02(+0.26%) |
Jun 16, 2009 | 8.485 | 8.535 | 8.368 | 8.425 | 776,805 | -0.00(-0.03%) |
Jun 15, 2009 | 8.487 | 8.487 | 8.360 | 8.428 | 900,537 | -0.09(-1.08%) |
Jun 12, 2009 | 8.529 | 8.557 | 8.469 | 8.520 | 892,540 | -0.05(-0.54%) |
Jun 11, 2009 | 8.566 | 8.665 | 8.522 | 8.566 | 794,752 | +0.02(+0.26%) |
Jun 10, 2009 | 8.665 | 8.667 | 8.476 | 8.544 | 789,604 | -0.02(-0.26%) |
Jun 09, 2009 | 8.685 | 8.731 | 8.557 | 8.566 | 497,774 | -0.10(-1.17%) |
Jun 08, 2009 | 8.654 | 8.700 | 8.632 | 8.667 | 872,112 | +0.00(+0.03%) |
Jun 05, 2009 | 8.520 | 8.705 | 8.518 | 8.665 | 1,103,559 | +0.12(+1.39%) |
Jun 04, 2009 | 8.634 | 8.645 | 8.531 | 8.546 | 1,376,281 | -0.06(-0.74%) |
Jun 03, 2009 | 8.614 | 8.718 | 8.575 | 8.610 | 1,479,477 | -0.01(-0.15%) |
Jun 02, 2009 | 8.731 | 8.817 | 8.564 | 8.623 | 1,895,271 | -0.08(-0.91%) |