Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.391 | 9.490 | 9.279 | 9.360 | 22,621 | -0.04(-0.46%) |
Aug 28, 2009 | 9.682 | 9.682 | 9.279 | 9.403 | 9,636 | -0.27(-2.82%) |
Aug 27, 2009 | 9.316 | 9.676 | 9.316 | 9.676 | 4,186 | +0.18(+1.89%) |
Aug 26, 2009 | 9.242 | 9.496 | 9.236 | 9.496 | 15,130 | +0.11(+1.19%) |
Aug 25, 2009 | 9.447 | 9.564 | 9.385 | 9.385 | 6,080 | -0.01(-0.07%) |
Aug 24, 2009 | 9.583 | 9.682 | 9.254 | 9.391 | 14,475 | -0.16(-1.69%) |
Aug 21, 2009 | 9.645 | 9.701 | 9.205 | 9.552 | 28,038 | -0.06(-0.58%) |
Aug 20, 2009 | 9.620 | 9.620 | 9.118 | 9.608 | 10,363 | -0.09(-0.90%) |
Aug 19, 2009 | 9.366 | 9.701 | 9.366 | 9.695 | 41,993 | +0.11(+1.16%) |
Aug 18, 2009 | 9.509 | 9.608 | 9.509 | 9.583 | 5,844 | +0.13(+1.38%) |
Aug 17, 2009 | 9.347 | 9.512 | 9.347 | 9.453 | 6,880 | -0.11(-1.10%) |
Aug 14, 2009 | 9.608 | 9.670 | 9.533 | 9.558 | 31,087 | -0.03(-0.32%) |
Aug 13, 2009 | 9.744 | 9.744 | 9.354 | 9.589 | 131,572 | -0.15(-1.59%) |
Aug 12, 2009 | 9.546 | 9.757 | 9.354 | 9.744 | 39,756 | +0.24(+2.54%) |
Aug 11, 2009 | 9.533 | 9.608 | 9.341 | 9.502 | 8,380 | -0.05(-0.52%) |
Aug 10, 2009 | 9.310 | 9.571 | 9.261 | 9.552 | 11,751 | +0.27(+2.94%) |
Aug 07, 2009 | 9.453 | 9.453 | 9.056 | 9.279 | 22,227 | +0.02(+0.27%) |
Aug 06, 2009 | 9.248 | 9.478 | 9.248 | 9.254 | 10,852 | +0.04(+0.47%) |
Aug 05, 2009 | 9.509 | 9.601 | 9.211 | 9.211 | 46,986 | -0.30(-3.13%) |
Aug 04, 2009 | 9.168 | 9.509 | 9.075 | 9.509 | 22,542 | +0.20(+2.13%) |
Aug 03, 2009 | 9.106 | 9.310 | 9.025 | 9.310 | 19,280 | +0.20(+2.18%) |
Jul 31, 2009 | 8.957 | 9.261 | 8.814 | 9.112 | 27,296 | +0.06(+0.62%) |
Jul 30, 2009 | 8.715 | 9.106 | 8.573 | 9.056 | 22,484 | +0.48(+5.56%) |
Jul 29, 2009 | 9.037 | 9.118 | 8.362 | 8.579 | 32,044 | -0.48(-5.34%) |
Jul 28, 2009 | 8.951 | 9.112 | 8.833 | 9.062 | 15,618 | +0.00(+0.00%) |
Jul 27, 2009 | 8.883 | 9.112 | 8.827 | 9.062 | 15,208 | +0.17(+1.88%) |
Jul 24, 2009 | 8.709 | 8.895 | 8.709 | 8.895 | 14,964 | +0.14(+1.63%) |
Jul 23, 2009 | 8.579 | 8.988 | 8.452 | 8.752 | 33,527 | +0.05(+0.57%) |
Jul 22, 2009 | 8.709 | 8.827 | 8.430 | 8.703 | 14,143 | -0.02(-0.21%) |
Jul 21, 2009 | 8.845 | 8.975 | 8.089 | 8.721 | 43,795 | -0.12(-1.40%) |
Jul 20, 2009 | 8.721 | 8.864 | 8.453 | 8.845 | 42,300 | +0.18(+2.07%) |
Jul 17, 2009 | 8.597 | 8.734 | 8.585 | 8.666 | 15,747 | +0.02(+0.29%) |
Jul 16, 2009 | 8.566 | 8.652 | 8.430 | 8.641 | 31,478 | +0.06(+0.72%) |
Jul 15, 2009 | 8.573 | 8.672 | 8.345 | 8.579 | 77,303 | +0.06(+0.65%) |
Jul 14, 2009 | 8.740 | 8.740 | 8.362 | 8.523 | 53,228 | +0.00(+0.00%) |
Jul 13, 2009 | 8.486 | 8.796 | 8.281 | 8.523 | 21,887 | +0.04(+0.44%) |
Jul 10, 2009 | 8.256 | 8.591 | 8.244 | 8.486 | 8,685 | +0.24(+2.86%) |
Jul 09, 2009 | 8.579 | 8.799 | 8.207 | 8.250 | 16,052 | -0.30(-3.48%) |
Jul 08, 2009 | 8.864 | 8.870 | 8.498 | 8.548 | 43,911 | -0.15(-1.71%) |
Jul 07, 2009 | 9.118 | 9.130 | 8.554 | 8.697 | 98,442 | -0.26(-2.91%) |
Jul 06, 2009 | 8.777 | 9.000 | 8.734 | 8.957 | 29,124 | +0.25(+2.92%) |
Jul 02, 2009 | 9.031 | 9.031 | 8.449 | 8.703 | 34,187 | -0.33(-3.70%) |
Jul 01, 2009 | 8.641 | 9.199 | 8.269 | 9.037 | 61,306 | +0.41(+4.74%) |
Jun 30, 2009 | 8.678 | 8.709 | 8.492 | 8.628 | 28,624 | -0.04(-0.50%) |
Jun 29, 2009 | 8.858 | 8.858 | 8.442 | 8.672 | 71,198 | -0.16(-1.82%) |
Jun 26, 2009 | 9.161 | 9.453 | 8.399 | 8.833 | 1,433,344 | -0.22(-2.40%) |
Jun 25, 2009 | 8.833 | 9.056 | 8.492 | 9.050 | 25,052 | +0.44(+5.11%) |
Jun 24, 2009 | 8.833 | 8.833 | 8.523 | 8.610 | 22,358 | -0.09(-1.00%) |
Jun 23, 2009 | 9.230 | 9.329 | 8.697 | 8.697 | 15,944 | -0.63(-6.78%) |
Jun 22, 2009 | 9.155 | 9.399 | 9.155 | 9.329 | 29,382 | -0.04(-0.40%) |
Jun 19, 2009 | 9.490 | 9.571 | 9.149 | 9.366 | 33,883 | -0.07(-0.79%) |
Jun 18, 2009 | 9.372 | 9.440 | 9.062 | 9.440 | 61,788 | +0.07(+0.73%) |
Jun 17, 2009 | 8.833 | 9.372 | 8.455 | 9.372 | 13,946 | +0.51(+5.73%) |
Jun 16, 2009 | 9.037 | 9.087 | 8.827 | 8.864 | 5,686 | -0.14(-1.58%) |
Jun 15, 2009 | 9.230 | 9.236 | 8.963 | 9.006 | 7,459 | -0.42(-4.41%) |
Jun 12, 2009 | 9.422 | 9.422 | 9.137 | 9.422 | 8,632 | +0.06(+0.66%) |
Jun 11, 2009 | 9.422 | 9.422 | 9.124 | 9.360 | 10,566 | +0.01(+0.07%) |
Jun 10, 2009 | 9.165 | 9.360 | 9.161 | 9.354 | 4,630 | +0.04(+0.40%) |
Jun 09, 2009 | 9.304 | 9.316 | 8.777 | 9.316 | 7,109 | +0.02(+0.20%) |
Jun 08, 2009 | 9.044 | 9.298 | 9.044 | 9.298 | 7,225 | +0.04(+0.47%) |
Jun 05, 2009 | 9.174 | 9.254 | 9.087 | 9.254 | 4,384 | -0.02(-0.27%) |
Jun 04, 2009 | 9.273 | 9.285 | 9.211 | 9.279 | 1,798 | +0.18(+1.98%) |
Jun 03, 2009 | 9.186 | 9.378 | 9.099 | 9.099 | 5,990 | -0.26(-2.78%) |
Jun 02, 2009 | 9.434 | 9.434 | 9.273 | 9.360 | 13,635 | +0.00(+0.00%) |