Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.000 | 8.050 | 7.880 | 7.970 | 133,503 | -0.13(-1.60%) |
Aug 28, 2009 | 8.100 | 8.120 | 7.920 | 8.100 | 85,989 | +0.04(+0.50%) |
Aug 27, 2009 | 7.950 | 8.100 | 7.950 | 8.060 | 129,103 | +0.07(+0.88%) |
Aug 26, 2009 | 7.850 | 7.990 | 7.840 | 7.990 | 71,331 | +0.14(+1.78%) |
Aug 25, 2009 | 7.800 | 7.890 | 7.800 | 7.850 | 101,164 | +0.10(+1.29%) |
Aug 24, 2009 | 7.740 | 7.900 | 7.700 | 7.750 | 78,048 | +0.00(+0.00%) |
Aug 21, 2009 | 7.770 | 7.780 | 7.640 | 7.750 | 112,072 | +0.06(+0.78%) |
Aug 20, 2009 | 7.630 | 7.720 | 7.580 | 7.690 | 55,184 | +0.05(+0.65%) |
Aug 19, 2009 | 7.510 | 7.730 | 7.470 | 7.640 | 123,256 | +0.12(+1.60%) |
Aug 18, 2009 | 7.500 | 7.570 | 7.380 | 7.520 | 79,801 | +0.03(+0.40%) |
Aug 17, 2009 | 7.470 | 7.550 | 7.320 | 7.490 | 73,415 | -0.07(-0.93%) |
Aug 14, 2009 | 7.770 | 7.770 | 7.290 | 7.560 | 67,045 | -0.21(-2.70%) |
Aug 13, 2009 | 7.820 | 7.900 | 7.650 | 7.770 | 31,442 | -0.01(-0.13%) |
Aug 12, 2009 | 7.500 | 7.900 | 7.500 | 7.780 | 46,785 | +0.26(+3.46%) |
Aug 11, 2009 | 7.400 | 7.680 | 7.140 | 7.520 | 54,995 | +0.09(+1.21%) |
Aug 10, 2009 | 7.660 | 7.750 | 7.350 | 7.430 | 55,408 | -0.25(-3.26%) |
Aug 07, 2009 | 7.690 | 7.850 | 7.550 | 7.680 | 98,152 | +0.03(+0.39%) |
Aug 06, 2009 | 7.740 | 7.970 | 7.430 | 7.650 | 42,168 | -0.08(-1.03%) |
Aug 05, 2009 | 8.000 | 8.000 | 7.280 | 7.730 | 53,730 | -0.30(-3.74%) |
Aug 04, 2009 | 7.930 | 8.070 | 7.700 | 8.030 | 35,754 | +0.03(+0.37%) |
Aug 03, 2009 | 7.970 | 8.000 | 7.740 | 8.000 | 49,980 | +0.06(+0.76%) |
Jul 31, 2009 | 7.950 | 8.010 | 7.940 | 7.940 | 37,902 | -0.06(-0.75%) |
Jul 30, 2009 | 8.000 | 8.170 | 7.930 | 8.000 | 56,549 | +0.02(+0.25%) |
Jul 29, 2009 | 7.930 | 8.020 | 7.840 | 7.980 | 24,217 | -0.03(-0.37%) |
Jul 28, 2009 | 7.710 | 8.040 | 7.710 | 8.010 | 44,687 | +0.23(+2.96%) |
Jul 27, 2009 | 7.780 | 7.800 | 7.710 | 7.780 | 39,583 | +0.07(+0.91%) |
Jul 24, 2009 | 7.730 | 7.780 | 7.690 | 7.710 | 45,821 | -0.05(-0.64%) |
Jul 23, 2009 | 7.720 | 7.820 | 7.720 | 7.760 | 85,683 | +0.01(+0.13%) |
Jul 22, 2009 | 7.710 | 7.770 | 7.640 | 7.750 | 52,675 | -0.01(-0.13%) |
Jul 21, 2009 | 7.820 | 7.820 | 7.630 | 7.760 | 33,633 | +0.00(+0.00%) |
Jul 20, 2009 | 7.840 | 8.000 | 7.680 | 7.760 | 39,851 | -0.02(-0.26%) |
Jul 17, 2009 | 8.050 | 8.050 | 7.630 | 7.780 | 59,894 | -0.30(-3.71%) |
Jul 16, 2009 | 8.220 | 8.220 | 7.760 | 8.080 | 65,826 | -0.21(-2.53%) |
Jul 15, 2009 | 7.920 | 8.300 | 7.800 | 8.290 | 79,590 | +0.49(+6.28%) |
Jul 14, 2009 | 7.820 | 7.860 | 7.440 | 7.800 | 26,935 | -0.05(-0.64%) |
Jul 13, 2009 | 7.250 | 7.850 | 7.130 | 7.850 | 63,862 | +0.65(+9.03%) |
Jul 10, 2009 | 7.080 | 7.200 | 7.040 | 7.200 | 39,946 | +0.11(+1.55%) |
Jul 09, 2009 | 7.310 | 7.390 | 6.890 | 7.090 | 43,689 | -0.19(-2.61%) |
Jul 08, 2009 | 7.430 | 7.530 | 6.990 | 7.280 | 45,416 | -0.10(-1.36%) |
Jul 07, 2009 | 7.700 | 7.780 | 7.380 | 7.380 | 42,917 | -0.29(-3.78%) |
Jul 06, 2009 | 7.590 | 7.760 | 7.500 | 7.670 | 46,364 | +0.08(+1.05%) |
Jul 02, 2009 | 7.610 | 7.740 | 7.250 | 7.590 | 83,672 | -0.12(-1.56%) |
Jul 01, 2009 | 7.790 | 7.950 | 7.680 | 7.710 | 87,761 | +0.05(+0.65%) |
Jun 30, 2009 | 7.910 | 8.160 | 7.600 | 7.660 | 104,505 | -0.22(-2.79%) |
Jun 29, 2009 | 8.000 | 8.150 | 7.753 | 7.880 | 175,826 | -0.12(-1.50%) |
Jun 26, 2009 | 7.330 | 8.140 | 7.330 | 8.000 | 390,094 | +0.65(+8.84%) |
Jun 25, 2009 | 7.360 | 7.480 | 7.040 | 7.350 | 52,419 | +0.19(+2.65%) |
Jun 24, 2009 | 6.920 | 7.370 | 6.820 | 7.160 | 55,630 | +0.27(+3.92%) |
Jun 23, 2009 | 7.100 | 7.180 | 6.780 | 6.890 | 117,412 | -0.15(-2.13%) |
Jun 22, 2009 | 7.560 | 7.640 | 7.040 | 7.040 | 96,293 | -0.54(-7.12%) |
Jun 19, 2009 | 7.700 | 7.810 | 7.510 | 7.580 | 209,700 | -0.21(-2.70%) |
Jun 18, 2009 | 7.930 | 8.130 | 7.700 | 7.790 | 134,482 | -0.16(-2.01%) |
Jun 17, 2009 | 7.780 | 8.110 | 7.550 | 7.950 | 73,482 | +0.13(+1.66%) |
Jun 16, 2009 | 8.150 | 8.300 | 7.820 | 7.820 | 112,213 | -0.36(-4.40%) |
Jun 15, 2009 | 8.030 | 8.290 | 8.010 | 8.180 | 209,470 | -0.14(-1.68%) |
Jun 12, 2009 | 8.150 | 8.460 | 8.150 | 8.320 | 176,304 | +0.12(+1.46%) |
Jun 11, 2009 | 8.000 | 8.310 | 8.000 | 8.200 | 289,199 | +0.10(+1.23%) |
Jun 10, 2009 | 7.800 | 8.120 | 7.800 | 8.100 | 395,415 | +0.20(+2.53%) |
Jun 09, 2009 | 7.340 | 8.030 | 7.330 | 7.900 | 281,551 | +0.57(+7.78%) |
Jun 08, 2009 | 7.235 | 7.460 | 7.130 | 7.330 | 125,605 | -0.07(-0.95%) |
Jun 05, 2009 | 7.200 | 7.430 | 7.200 | 7.400 | 118,319 | +0.15(+2.07%) |
Jun 04, 2009 | 7.000 | 7.310 | 7.000 | 7.250 | 143,653 | +0.12(+1.68%) |
Jun 03, 2009 | 7.000 | 7.130 | 6.950 | 7.130 | 89,344 | +0.10(+1.42%) |
Jun 02, 2009 | 6.980 | 7.090 | 6.850 | 7.030 | 256,937 | +0.05(+0.72%) |