Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.694 | 8.642 | 7.694 | 8.642 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.679 | 8.679 | 8.618 | 8.642 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.694 | 8.889 | 8.692 | 8.889 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.781 | 8.810 | 8.672 | 8.810 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.879 | 8.889 | 8.800 | 8.850 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.988 | 8.988 | 8.731 | 8.889 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.781 | 9.057 | 8.642 | 8.840 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.346 | 8.573 | 8.178 | 8.440 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.543 | 8.247 | 8.346 | 3,822 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.346 | 8.297 | 8.297 | 13,465 | +0.16(+1.94%) |
Aug 17, 2009 | 8.356 | 8.356 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.326 | 8.573 | 8.099 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.148 | 8.494 | 8.148 | 8.494 | 18,774 | +0.69(+8.86%) |
Aug 12, 2009 | 7.758 | 7.803 | 7.758 | 7.803 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.208 | 8.307 | 7.546 | 8.297 | 6,856 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.633 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.753 | 8.208 | 7.566 | 8.208 | 5,771 | +0.65(+8.63%) |
Aug 06, 2009 | 7.674 | 7.744 | 7.408 | 7.556 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.566 | 7.586 | 7.546 | 7.556 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.605 | 7.803 | 7.605 | 7.704 | 5,976 | +0.13(+1.76%) |
Aug 03, 2009 | 7.704 | 7.803 | 7.556 | 7.571 | 7,755 | +0.06(+0.86%) |
Jul 31, 2009 | 7.615 | 7.615 | 7.506 | 7.506 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.477 | 7.506 | 7.358 | 7.506 | 6,117 | -0.05(-0.65%) |
Jul 29, 2009 | 7.398 | 7.783 | 7.388 | 7.556 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.803 | 7.803 | 7.161 | 7.556 | 11,013 | -0.32(-4.02%) |
Jul 27, 2009 | 7.872 | 7.872 | 7.793 | 7.872 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.793 | 7.793 | 4,090 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.911 | 7.763 | 7.892 | 13,834 | -0.02(-0.25%) |
Jul 22, 2009 | 7.892 | 8.000 | 7.753 | 7.911 | 6,716 | +0.18(+2.30%) |
Jul 21, 2009 | 7.892 | 7.902 | 7.715 | 7.734 | 6,506 | -0.10(-1.26%) |
Jul 20, 2009 | 8.099 | 8.099 | 7.823 | 7.833 | 4,416 | -0.27(-3.29%) |
Jul 17, 2009 | 8.000 | 8.129 | 7.803 | 8.099 | 13,388 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.148 | 8.074 | 8.109 | 14,583 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.583 | 7.892 | 8.198 | 23,694 | +0.40(+5.06%) |
Jul 13, 2009 | 7.714 | 7.803 | 7.803 | 7.803 | 12,756 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.852 | 7.566 | 7.566 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.615 | 7.902 | 7.605 | 7.734 | 11,250 | +0.11(+1.42%) |
Jul 08, 2009 | 7.487 | 8.227 | 7.477 | 7.625 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.030 | 8.247 | 8.030 | 8.247 | 4,250 | +0.00(+0.00%) |
Jul 06, 2009 | 8.321 | 8.321 | 8.247 | 8.247 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.277 | 8.277 | 8.119 | 8.247 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.316 | 8.623 | 8.148 | 8.435 | 11,361 | +0.36(+4.40%) |
Jun 30, 2009 | 8.287 | 8.316 | 8.079 | 8.079 | 8,000 | +0.06(+0.80%) |
Jun 29, 2009 | 7.892 | 8.015 | 7.892 | 8.015 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.858 | 7.858 | 7.467 | 7.598 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.378 | 7.892 | 5,448 | +0.53(+7.25%) |
Jun 24, 2009 | 7.319 | 7.536 | 7.319 | 7.358 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.872 | 7.092 | 7.230 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.628 | 7.892 | 7.628 | 7.892 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.615 | 7.615 | 3,518 | -0.02(-0.26%) |
Jun 18, 2009 | 7.842 | 7.862 | 7.635 | 7.635 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.941 | 8.010 | 7.615 | 7.902 | 4,179 | -0.15(-1.84%) |
Jun 16, 2009 | 7.882 | 8.227 | 7.753 | 8.050 | 9,132 | +0.43(+5.71%) |
Jun 15, 2009 | 7.674 | 7.734 | 7.418 | 7.615 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.862 | 7.862 | 7.072 | 7.072 | 13,711 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.674 | 7.844 | 5,973 | +0.09(+1.17%) |
Jun 10, 2009 | 8.000 | 8.188 | 7.753 | 7.753 | 6,431 | -0.25(-3.09%) |
Jun 09, 2009 | 8.000 | 8.265 | 7.813 | 8.000 | 32,909 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.376 | 7.787 | 8.376 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.862 | 8.158 | 7.852 | 7.951 | 4,587 | +0.07(+0.88%) |
Jun 04, 2009 | 7.882 | 7.882 | 7.882 | 7.882 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.803 | 7.956 | 7.803 | 7.852 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.892 | 7.902 | 7.892 | 7.902 | 3,239 | +0.10(+1.27%) |