Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.655 | 9.290 | 8.655 | 9.104 | 43,614 | +0.45(+5.19%) |
Aug 28, 2009 | 8.513 | 8.692 | 8.469 | 8.655 | 36,474 | +0.22(+2.57%) |
Aug 27, 2009 | 8.206 | 8.438 | 8.206 | 8.438 | 20,576 | +0.23(+2.83%) |
Aug 26, 2009 | 7.825 | 8.216 | 7.825 | 8.206 | 100,190 | +0.15(+1.92%) |
Aug 25, 2009 | 7.986 | 8.051 | 7.790 | 8.051 | 22,110 | +0.19(+2.36%) |
Aug 24, 2009 | 7.773 | 7.890 | 7.695 | 7.866 | 41,718 | +0.25(+3.25%) |
Aug 21, 2009 | 7.689 | 8.113 | 7.618 | 7.618 | 42,497 | -0.08(-1.01%) |
Aug 20, 2009 | 7.553 | 7.695 | 7.527 | 7.695 | 10,995 | +0.15(+2.05%) |
Aug 19, 2009 | 7.584 | 7.587 | 7.509 | 7.540 | 6,216 | -0.03(-0.38%) |
Aug 18, 2009 | 7.509 | 7.587 | 7.509 | 7.569 | 8,722 | +0.14(+1.84%) |
Aug 17, 2009 | 7.503 | 7.510 | 7.355 | 7.432 | 13,159 | -0.26(-3.42%) |
Aug 14, 2009 | 7.695 | 7.695 | 7.460 | 7.695 | 13,692 | +0.02(+0.20%) |
Aug 13, 2009 | 7.680 | 7.680 | 7.590 | 7.680 | 23,315 | +0.06(+0.81%) |
Aug 12, 2009 | 7.695 | 7.742 | 7.618 | 7.618 | 25,979 | -0.02(-0.32%) |
Aug 11, 2009 | 7.618 | 7.742 | 7.584 | 7.643 | 31,475 | +0.01(+0.10%) |
Aug 10, 2009 | 7.822 | 7.946 | 7.587 | 7.635 | 25,562 | -0.00(-0.04%) |
Aug 07, 2009 | 7.587 | 7.845 | 7.581 | 7.638 | 38,137 | +0.05(+0.67%) |
Aug 06, 2009 | 7.633 | 7.633 | 7.339 | 7.587 | 38,056 | +0.00(+0.00%) |
Aug 05, 2009 | 7.745 | 7.745 | 7.540 | 7.587 | 76,746 | -0.21(-2.75%) |
Aug 04, 2009 | 8.017 | 8.017 | 7.633 | 7.802 | 34,375 | +0.08(+1.02%) |
Aug 03, 2009 | 7.547 | 7.726 | 7.500 | 7.723 | 66,322 | +0.33(+4.44%) |
Jul 31, 2009 | 7.448 | 7.491 | 7.392 | 7.395 | 19,507 | -0.04(-0.50%) |
Jul 30, 2009 | 7.581 | 7.581 | 7.389 | 7.432 | 14,208 | +0.05(+0.63%) |
Jul 29, 2009 | 7.432 | 7.463 | 7.339 | 7.386 | 96,554 | -0.05(-0.62%) |
Jul 28, 2009 | 7.584 | 7.584 | 7.311 | 7.432 | 12,926 | +0.00(+0.00%) |
Jul 27, 2009 | 7.432 | 7.587 | 7.423 | 7.432 | 18,955 | +0.08(+1.05%) |
Jul 24, 2009 | 7.426 | 7.711 | 7.355 | 7.355 | 72,916 | -0.08(-1.04%) |
Jul 23, 2009 | 7.218 | 7.432 | 7.218 | 7.432 | 21,338 | +0.12(+1.60%) |
Jul 22, 2009 | 7.256 | 7.315 | 7.153 | 7.315 | 5,812 | +0.19(+2.66%) |
Jul 21, 2009 | 7.116 | 7.277 | 7.116 | 7.125 | 16,798 | +0.00(+0.04%) |
Jul 20, 2009 | 7.401 | 7.401 | 7.122 | 7.122 | 29,334 | -0.03(-0.43%) |
Jul 17, 2009 | 7.460 | 7.460 | 7.153 | 7.153 | 2,260 | -0.25(-3.35%) |
Jul 16, 2009 | 7.129 | 7.401 | 7.129 | 7.401 | 10,559 | +0.05(+0.63%) |
Jul 15, 2009 | 7.029 | 7.602 | 7.005 | 7.355 | 34,139 | +0.33(+4.63%) |
Jul 14, 2009 | 7.125 | 7.203 | 7.014 | 7.029 | 27,610 | -0.13(-1.82%) |
Jul 13, 2009 | 7.432 | 7.432 | 7.150 | 7.160 | 6,116 | -0.27(-3.67%) |
Jul 10, 2009 | 7.509 | 7.509 | 7.184 | 7.432 | 18,745 | -0.17(-2.24%) |
Jul 09, 2009 | 7.742 | 7.742 | 7.510 | 7.602 | 28,443 | -0.15(-1.93%) |
Jul 08, 2009 | 8.089 | 8.163 | 7.742 | 7.752 | 24,994 | -0.31(-3.83%) |
Jul 07, 2009 | 8.054 | 8.061 | 8.051 | 8.061 | 5,489 | -0.07(-0.88%) |
Jul 06, 2009 | 8.287 | 8.578 | 8.129 | 8.132 | 10,963 | -0.12(-1.46%) |
Jul 02, 2009 | 8.324 | 8.383 | 8.253 | 8.253 | 6,458 | -0.09(-1.04%) |
Jul 01, 2009 | 8.401 | 8.401 | 8.327 | 8.339 | 2,260 | +0.02(+0.19%) |
Jun 30, 2009 | 8.346 | 8.413 | 8.324 | 8.324 | 9,526 | -0.15(-1.75%) |
Jun 29, 2009 | 8.398 | 8.474 | 8.375 | 8.473 | 4,843 | +0.11(+1.33%) |
Jun 26, 2009 | 8.361 | 8.361 | 8.361 | 8.361 | 322 | -0.04(-0.52%) |
Jun 25, 2009 | 8.652 | 8.655 | 8.404 | 8.404 | 13,724 | +0.00(+0.02%) |
Jun 24, 2009 | 8.364 | 8.680 | 8.364 | 8.403 | 6,820 | +0.03(+0.41%) |
Jun 23, 2009 | 8.364 | 8.578 | 8.361 | 8.369 | 12,271 | -0.04(-0.46%) |
Jun 22, 2009 | 8.408 | 8.422 | 8.408 | 8.408 | 2,906 | +0.01(+0.11%) |
Jun 19, 2009 | 8.516 | 8.536 | 8.398 | 8.398 | 6,610 | -0.12(-1.38%) |
Jun 18, 2009 | 8.479 | 8.578 | 8.361 | 8.516 | 17,437 | -0.01(-0.14%) |
Jun 17, 2009 | 8.578 | 8.578 | 8.528 | 8.528 | 5,115 | -0.03(-0.41%) |
Jun 16, 2009 | 8.423 | 8.584 | 8.408 | 8.562 | 9,058 | +0.03(+0.36%) |
Jun 15, 2009 | 8.562 | 8.578 | 8.438 | 8.531 | 19,614 | -0.06(-0.72%) |
Jun 12, 2009 | 8.665 | 8.732 | 8.460 | 8.593 | 9,836 | -0.07(-0.82%) |
Jun 11, 2009 | 8.671 | 8.686 | 8.640 | 8.665 | 10,333 | +0.13(+1.56%) |
Jun 10, 2009 | 8.547 | 8.651 | 8.370 | 8.531 | 4,843 | +0.12(+1.44%) |
Jun 09, 2009 | 8.562 | 8.790 | 8.389 | 8.411 | 18,542 | -0.14(-1.59%) |
Jun 08, 2009 | 8.782 | 8.782 | 8.516 | 8.547 | 13,692 | -0.36(-4.00%) |
Jun 05, 2009 | 8.965 | 8.965 | 8.767 | 8.903 | 11,586 | -0.06(-0.69%) |
Jun 04, 2009 | 8.764 | 8.965 | 8.671 | 8.965 | 12,836 | +0.20(+2.30%) |
Jun 03, 2009 | 8.671 | 8.795 | 8.516 | 8.764 | 10,269 | -0.04(-0.42%) |
Jun 02, 2009 | 8.863 | 8.863 | 8.612 | 8.801 | 3,229 | -0.10(-1.15%) |