Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.183 | 8.276 | 7.266 | 7.878 | 380,532 | -0.43(-5.22%) |
Aug 28, 2009 | 8.638 | 8.638 | 8.283 | 8.311 | 91,941 | -0.23(-2.75%) |
Aug 27, 2009 | 8.532 | 8.603 | 8.176 | 8.546 | 245,566 | +0.04(+0.42%) |
Aug 26, 2009 | 8.475 | 8.617 | 8.397 | 8.511 | 80,948 | -0.02(-0.25%) |
Aug 25, 2009 | 8.532 | 8.732 | 8.390 | 8.532 | 78,235 | +0.08(+0.93%) |
Aug 24, 2009 | 8.617 | 8.774 | 8.411 | 8.454 | 104,512 | -0.12(-1.41%) |
Aug 21, 2009 | 8.532 | 8.759 | 8.397 | 8.574 | 193,366 | +0.07(+0.84%) |
Aug 20, 2009 | 8.333 | 8.532 | 8.333 | 8.503 | 102,924 | +0.13(+1.53%) |
Aug 19, 2009 | 8.532 | 8.660 | 8.285 | 8.375 | 122,473 | -0.31(-3.60%) |
Aug 18, 2009 | 8.439 | 8.916 | 8.404 | 8.688 | 155,135 | +0.30(+3.56%) |
Aug 17, 2009 | 8.951 | 8.951 | 8.247 | 8.390 | 294,619 | -0.82(-8.95%) |
Aug 14, 2009 | 9.634 | 9.634 | 9.079 | 9.214 | 152,807 | -0.29(-3.07%) |
Aug 13, 2009 | 9.641 | 9.711 | 9.251 | 9.506 | 132,258 | +0.00(+0.00%) |
Aug 12, 2009 | 9.357 | 9.733 | 9.243 | 9.506 | 173,487 | +0.18(+1.91%) |
Aug 11, 2009 | 9.826 | 9.854 | 9.314 | 9.328 | 296,360 | -0.32(-3.32%) |
Aug 10, 2009 | 9.741 | 10.31 | 9.598 | 9.648 | 353,389 | -0.06(-0.66%) |
Aug 07, 2009 | 9.136 | 9.883 | 8.902 | 9.712 | 509,828 | +0.91(+10.34%) |
Aug 06, 2009 | 8.916 | 9.027 | 8.432 | 8.802 | 272,091 | -0.06(-0.72%) |
Aug 05, 2009 | 8.902 | 9.328 | 8.695 | 8.866 | 141,980 | -0.09(-0.95%) |
Aug 04, 2009 | 8.603 | 9.051 | 8.390 | 8.951 | 224,448 | +0.28(+3.28%) |
Aug 03, 2009 | 9.108 | 9.115 | 8.631 | 8.667 | 275,689 | -0.18(-2.01%) |
Jul 31, 2009 | 9.101 | 9.108 | 8.809 | 8.845 | 171,401 | -0.27(-2.96%) |
Jul 30, 2009 | 8.816 | 9.314 | 8.816 | 9.115 | 162,698 | +0.31(+3.47%) |
Jul 29, 2009 | 8.923 | 8.980 | 8.574 | 8.809 | 110,917 | -0.21(-2.36%) |
Jul 28, 2009 | 9.051 | 9.065 | 8.710 | 9.022 | 166,529 | +0.14(+1.52%) |
Jul 27, 2009 | 8.759 | 8.958 | 8.532 | 8.887 | 296,911 | +0.17(+1.96%) |
Jul 24, 2009 | 8.383 | 9.044 | 8.055 | 8.717 | 439,855 | +0.26(+3.11%) |
Jul 23, 2009 | 8.055 | 8.710 | 7.812 | 8.454 | 317,408 | +0.45(+5.60%) |
Jul 22, 2009 | 7.721 | 8.475 | 7.536 | 8.006 | 300,146 | +0.06(+0.72%) |
Jul 21, 2009 | 8.354 | 8.596 | 7.643 | 7.949 | 377,484 | -0.19(-2.36%) |
Jul 20, 2009 | 8.930 | 9.030 | 7.892 | 8.141 | 849,859 | -0.39(-4.58%) |
Jul 17, 2009 | 6.278 | 8.674 | 6.008 | 8.532 | 1,708,207 | +2.27(+36.21%) |
Jul 16, 2009 | 6.356 | 6.356 | 6.093 | 6.264 | 123,047 | -0.03(-0.45%) |
Jul 15, 2009 | 5.972 | 6.292 | 5.876 | 6.292 | 192,473 | +0.44(+7.53%) |
Jul 14, 2009 | 5.837 | 6.036 | 5.645 | 5.851 | 81,237 | +0.03(+0.49%) |
Jul 13, 2009 | 5.667 | 5.830 | 5.617 | 5.823 | 92,201 | +0.17(+3.02%) |
Jul 10, 2009 | 5.489 | 5.674 | 5.453 | 5.652 | 95,319 | +0.16(+2.98%) |
Jul 09, 2009 | 5.688 | 5.795 | 5.475 | 5.489 | 111,345 | -0.07(-1.28%) |
Jul 08, 2009 | 5.716 | 5.809 | 5.510 | 5.560 | 131,375 | -0.15(-2.62%) |
Jul 07, 2009 | 6.036 | 6.036 | 5.674 | 5.709 | 125,009 | -0.34(-5.64%) |
Jul 06, 2009 | 6.043 | 6.086 | 5.652 | 6.050 | 157,385 | -0.10(-1.62%) |
Jul 02, 2009 | 6.591 | 6.669 | 6.108 | 6.150 | 157,727 | -0.60(-8.85%) |
Jul 01, 2009 | 6.754 | 7.081 | 6.599 | 6.747 | 192,691 | +0.16(+2.48%) |
Jun 30, 2009 | 6.470 | 6.747 | 6.399 | 6.584 | 285,822 | +0.10(+1.54%) |
Jun 29, 2009 | 6.747 | 6.816 | 6.434 | 6.484 | 236,113 | -0.33(-4.90%) |
Jun 26, 2009 | 6.257 | 6.918 | 6.143 | 6.818 | 673,531 | +0.60(+9.60%) |
Jun 25, 2009 | 5.922 | 6.234 | 5.652 | 6.221 | 307,626 | +0.54(+9.51%) |
Jun 24, 2009 | 5.617 | 5.937 | 5.581 | 5.681 | 109,682 | +0.06(+1.14%) |
Jun 23, 2009 | 5.581 | 5.801 | 5.475 | 5.617 | 141,749 | +0.09(+1.54%) |
Jun 22, 2009 | 6.001 | 6.001 | 5.510 | 5.531 | 188,366 | -0.41(-6.83%) |
Jun 19, 2009 | 6.015 | 6.214 | 5.802 | 5.937 | 258,217 | +0.02(+0.36%) |
Jun 18, 2009 | 6.058 | 6.114 | 5.795 | 5.915 | 137,306 | -0.17(-2.80%) |
Jun 17, 2009 | 5.752 | 6.356 | 5.624 | 6.086 | 519,523 | +0.36(+6.20%) |
Jun 16, 2009 | 5.873 | 6.029 | 5.688 | 5.731 | 441,395 | -0.04(-0.74%) |
Jun 15, 2009 | 6.221 | 6.221 | 5.709 | 5.773 | 359,984 | -0.49(-7.83%) |
Jun 12, 2009 | 6.804 | 6.882 | 6.150 | 6.264 | 665,123 | -0.63(-9.08%) |
Jun 11, 2009 | 7.153 | 7.174 | 6.825 | 6.889 | 314,743 | -0.04(-0.62%) |
Jun 10, 2009 | 7.039 | 7.280 | 6.754 | 6.932 | 346,268 | -0.04(-0.51%) |
Jun 09, 2009 | 7.366 | 7.437 | 6.932 | 6.968 | 173,338 | -0.11(-1.61%) |
Jun 08, 2009 | 7.359 | 7.494 | 7.039 | 7.081 | 349,890 | -0.46(-6.04%) |
Jun 05, 2009 | 7.743 | 7.743 | 6.868 | 7.536 | 451,661 | +0.28(+3.92%) |
Jun 04, 2009 | 6.520 | 7.252 | 6.463 | 7.252 | 714,057 | +0.82(+12.83%) |
Jun 03, 2009 | 6.178 | 6.541 | 6.043 | 6.427 | 422,458 | +0.33(+5.36%) |
Jun 02, 2009 | 6.470 | 6.825 | 6.050 | 6.100 | 645,550 | -0.30(-4.67%) |