Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.000 | 8.075 | 7.953 | 8.037 | 161,352 | -0.02(-0.29%) |
Aug 28, 2009 | 8.150 | 8.235 | 7.976 | 8.061 | 169,446 | -0.05(-0.58%) |
Aug 27, 2009 | 8.009 | 8.122 | 7.910 | 8.108 | 77,033 | +0.02(+0.23%) |
Aug 26, 2009 | 8.037 | 8.188 | 7.901 | 8.089 | 160,795 | +0.07(+0.88%) |
Aug 25, 2009 | 8.052 | 8.056 | 7.953 | 8.019 | 262,898 | +0.05(+0.59%) |
Aug 24, 2009 | 8.235 | 8.268 | 7.924 | 7.971 | 293,333 | -0.22(-2.70%) |
Aug 21, 2009 | 8.019 | 8.221 | 7.840 | 8.193 | 390,419 | +0.28(+3.57%) |
Aug 20, 2009 | 7.802 | 7.948 | 7.459 | 7.910 | 528,020 | +0.11(+1.45%) |
Aug 19, 2009 | 7.746 | 7.892 | 7.670 | 7.797 | 143,518 | -0.06(-0.78%) |
Aug 18, 2009 | 7.967 | 8.037 | 7.741 | 7.859 | 196,830 | -0.09(-1.12%) |
Aug 17, 2009 | 7.449 | 8.084 | 7.449 | 7.948 | 269,556 | +0.03(+0.36%) |
Aug 14, 2009 | 8.084 | 8.084 | 7.779 | 7.920 | 234,407 | -0.12(-1.52%) |
Aug 13, 2009 | 8.080 | 8.155 | 7.934 | 8.042 | 98,188 | +0.03(+0.35%) |
Aug 12, 2009 | 7.967 | 8.183 | 7.835 | 8.014 | 171,099 | +0.08(+1.01%) |
Aug 11, 2009 | 8.061 | 8.108 | 7.929 | 7.934 | 197,191 | -0.15(-1.81%) |
Aug 10, 2009 | 7.967 | 8.094 | 7.934 | 8.080 | 249,349 | +0.03(+0.41%) |
Aug 07, 2009 | 7.995 | 8.117 | 7.906 | 8.047 | 219,090 | +0.18(+2.27%) |
Aug 06, 2009 | 7.943 | 8.047 | 7.764 | 7.868 | 203,962 | +0.02(+0.24%) |
Aug 05, 2009 | 7.863 | 7.896 | 7.666 | 7.849 | 289,383 | -0.03(-0.42%) |
Aug 04, 2009 | 7.816 | 8.000 | 7.732 | 7.882 | 244,842 | +0.01(+0.12%) |
Aug 03, 2009 | 7.901 | 8.052 | 7.764 | 7.873 | 217,664 | +0.05(+0.60%) |
Jul 31, 2009 | 7.816 | 8.070 | 7.807 | 7.826 | 238,517 | -0.05(-0.60%) |
Jul 30, 2009 | 7.821 | 8.019 | 7.732 | 7.873 | 207,549 | +0.11(+1.39%) |
Jul 29, 2009 | 7.628 | 7.821 | 7.562 | 7.764 | 191,847 | +0.08(+0.98%) |
Jul 28, 2009 | 7.600 | 7.764 | 7.473 | 7.689 | 304,420 | +0.06(+0.74%) |
Jul 27, 2009 | 7.717 | 7.779 | 7.600 | 7.633 | 166,820 | -0.02(-0.31%) |
Jul 24, 2009 | 7.543 | 7.699 | 7.463 | 7.656 | 136,080 | +0.08(+0.99%) |
Jul 23, 2009 | 7.327 | 7.637 | 7.299 | 7.581 | 325,494 | +0.23(+3.07%) |
Jul 22, 2009 | 6.983 | 7.379 | 6.983 | 7.355 | 228,750 | +0.30(+4.20%) |
Jul 21, 2009 | 7.115 | 7.167 | 7.016 | 7.059 | 181,351 | -0.04(-0.60%) |
Jul 20, 2009 | 7.167 | 7.278 | 6.922 | 7.101 | 107,339 | -0.01(-0.13%) |
Jul 17, 2009 | 7.219 | 7.219 | 7.012 | 7.110 | 212,230 | -0.09(-1.24%) |
Jul 16, 2009 | 7.068 | 7.219 | 7.012 | 7.200 | 132,969 | +0.08(+1.06%) |
Jul 15, 2009 | 7.101 | 7.190 | 6.964 | 7.124 | 232,884 | +0.10(+1.41%) |
Jul 14, 2009 | 7.063 | 7.153 | 6.988 | 7.026 | 128,145 | -0.07(-0.99%) |
Jul 13, 2009 | 7.035 | 7.143 | 6.724 | 7.096 | 260,690 | +0.14(+1.96%) |
Jul 10, 2009 | 7.007 | 7.073 | 6.892 | 6.960 | 194,826 | -0.07(-0.94%) |
Jul 09, 2009 | 7.026 | 7.162 | 6.964 | 7.026 | 178,303 | +0.04(+0.61%) |
Jul 08, 2009 | 7.002 | 7.115 | 6.932 | 6.983 | 291,510 | +0.03(+0.47%) |
Jul 07, 2009 | 7.209 | 7.270 | 6.941 | 6.950 | 324,360 | -0.24(-3.27%) |
Jul 06, 2009 | 7.077 | 7.275 | 7.026 | 7.186 | 173,660 | +0.10(+1.46%) |
Jul 02, 2009 | 7.223 | 7.313 | 6.995 | 7.082 | 361,691 | -0.24(-3.22%) |
Jul 01, 2009 | 7.397 | 7.492 | 7.284 | 7.317 | 461,764 | -0.00(-0.06%) |
Jun 30, 2009 | 7.435 | 7.449 | 7.270 | 7.322 | 344,414 | -0.07(-0.95%) |
Jun 29, 2009 | 7.435 | 7.435 | 7.270 | 7.393 | 258,844 | -0.06(-0.82%) |
Jun 26, 2009 | 7.261 | 7.543 | 7.200 | 7.454 | 524,798 | +0.12(+1.67%) |
Jun 25, 2009 | 7.209 | 7.341 | 7.176 | 7.332 | 210,962 | +0.05(+0.65%) |
Jun 24, 2009 | 7.299 | 7.473 | 7.242 | 7.284 | 183,941 | +0.05(+0.65%) |
Jun 23, 2009 | 7.143 | 7.313 | 7.143 | 7.237 | 221,918 | +0.13(+1.79%) |
Jun 22, 2009 | 7.294 | 7.294 | 7.082 | 7.110 | 316,633 | -0.20(-2.70%) |
Jun 19, 2009 | 7.496 | 7.496 | 7.247 | 7.308 | 512,794 | -0.08(-1.15%) |
Jun 18, 2009 | 7.266 | 7.454 | 7.247 | 7.393 | 214,013 | +0.14(+1.88%) |
Jun 17, 2009 | 7.186 | 7.402 | 7.186 | 7.256 | 272,805 | +0.05(+0.72%) |
Jun 16, 2009 | 7.336 | 7.350 | 7.186 | 7.204 | 250,911 | -0.04(-0.52%) |
Jun 15, 2009 | 7.346 | 7.369 | 7.186 | 7.242 | 204,650 | -0.22(-2.90%) |
Jun 12, 2009 | 7.496 | 7.572 | 7.275 | 7.459 | 195,391 | -0.08(-1.00%) |
Jun 11, 2009 | 7.581 | 7.802 | 7.463 | 7.534 | 379,562 | -0.27(-3.44%) |
Jun 10, 2009 | 8.028 | 8.066 | 7.703 | 7.802 | 203,303 | -0.18(-2.30%) |
Jun 09, 2009 | 8.211 | 8.211 | 7.962 | 7.986 | 131,053 | -0.21(-2.53%) |
Jun 08, 2009 | 8.221 | 8.329 | 8.150 | 8.193 | 141,984 | -0.23(-2.74%) |
Jun 05, 2009 | 8.513 | 8.513 | 8.282 | 8.423 | 260,561 | -0.04(-0.50%) |
Jun 04, 2009 | 8.451 | 8.494 | 8.353 | 8.466 | 324,064 | +0.04(+0.45%) |
Jun 03, 2009 | 8.263 | 8.517 | 8.213 | 8.428 | 396,580 | +0.07(+0.84%) |
Jun 02, 2009 | 8.230 | 8.390 | 8.061 | 8.357 | 649,791 | +0.11(+1.37%) |