Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.797 | 8.879 | 8.607 | 8.740 | 187,959 | -0.16(-1.84%) |
Aug 28, 2009 | 9.150 | 9.182 | 8.778 | 8.904 | 131,581 | -0.12(-1.33%) |
Aug 27, 2009 | 9.194 | 9.232 | 8.772 | 9.024 | 164,989 | -0.13(-1.45%) |
Aug 26, 2009 | 9.194 | 9.415 | 9.081 | 9.156 | 261,995 | -0.08(-0.82%) |
Aug 25, 2009 | 9.466 | 9.762 | 9.188 | 9.232 | 314,552 | -0.20(-2.14%) |
Aug 24, 2009 | 9.781 | 10.08 | 9.327 | 9.434 | 144,854 | -0.30(-3.11%) |
Aug 21, 2009 | 9.472 | 9.844 | 9.415 | 9.737 | 256,531 | +0.44(+4.68%) |
Aug 20, 2009 | 9.447 | 9.687 | 9.182 | 9.302 | 275,603 | -0.15(-1.60%) |
Aug 19, 2009 | 9.276 | 9.674 | 9.182 | 9.453 | 153,863 | +0.07(+0.74%) |
Aug 18, 2009 | 9.466 | 9.762 | 9.049 | 9.384 | 237,092 | -0.08(-0.87%) |
Aug 17, 2009 | 9.838 | 9.838 | 9.024 | 9.466 | 293,842 | -0.60(-5.96%) |
Aug 14, 2009 | 10.22 | 10.30 | 9.838 | 10.07 | 209,284 | -0.25(-2.45%) |
Aug 13, 2009 | 10.80 | 10.97 | 9.999 | 10.32 | 570,868 | -0.40(-3.71%) |
Aug 12, 2009 | 10.60 | 11.04 | 10.19 | 10.72 | 301,103 | +0.10(+0.95%) |
Aug 11, 2009 | 10.87 | 11.07 | 10.22 | 10.61 | 239,979 | -0.35(-3.22%) |
Aug 10, 2009 | 10.70 | 11.52 | 10.38 | 10.97 | 297,668 | +0.26(+2.42%) |
Aug 07, 2009 | 9.870 | 11.11 | 9.870 | 10.71 | 447,028 | +1.01(+10.41%) |
Aug 06, 2009 | 9.352 | 9.857 | 9.220 | 9.699 | 287,280 | +0.42(+4.56%) |
Aug 05, 2009 | 9.074 | 9.377 | 8.986 | 9.276 | 336,001 | +0.23(+2.58%) |
Aug 04, 2009 | 9.005 | 9.087 | 8.891 | 9.043 | 576,132 | +0.00(+0.00%) |
Aug 03, 2009 | 8.708 | 9.062 | 8.708 | 9.043 | 352,004 | +0.39(+4.52%) |
Jul 31, 2009 | 8.626 | 8.904 | 8.506 | 8.652 | 343,618 | -0.04(-0.51%) |
Jul 30, 2009 | 8.349 | 8.917 | 8.279 | 8.696 | 336,777 | +0.43(+5.19%) |
Jul 29, 2009 | 8.103 | 8.519 | 8.103 | 8.267 | 224,662 | +0.12(+1.47%) |
Jul 28, 2009 | 7.913 | 8.298 | 7.869 | 8.147 | 265,261 | +0.23(+2.95%) |
Jul 27, 2009 | 7.718 | 8.021 | 7.629 | 7.913 | 289,705 | +0.37(+4.94%) |
Jul 24, 2009 | 7.415 | 8.393 | 7.415 | 7.541 | 267,215 | +0.09(+1.19%) |
Jul 23, 2009 | 6.866 | 7.509 | 6.758 | 7.453 | 420,232 | +0.55(+7.95%) |
Jul 22, 2009 | 6.626 | 7.169 | 6.620 | 6.904 | 453,236 | +0.08(+1.20%) |
Jul 21, 2009 | 7.446 | 7.491 | 6.784 | 6.822 | 509,316 | -0.61(-8.16%) |
Jul 20, 2009 | 7.289 | 7.756 | 7.257 | 7.427 | 409,143 | -0.23(-3.05%) |
Jul 17, 2009 | 8.096 | 8.166 | 7.573 | 7.661 | 400,969 | -0.46(-5.67%) |
Jul 16, 2009 | 8.279 | 8.443 | 7.844 | 8.122 | 212,618 | -0.23(-2.72%) |
Jul 15, 2009 | 8.140 | 8.645 | 7.970 | 8.349 | 210,859 | +0.37(+4.59%) |
Jul 14, 2009 | 8.077 | 8.077 | 7.857 | 7.983 | 132,992 | -0.03(-0.39%) |
Jul 13, 2009 | 7.749 | 8.084 | 7.642 | 8.014 | 246,267 | +0.41(+5.39%) |
Jul 10, 2009 | 7.629 | 7.869 | 7.440 | 7.604 | 431,137 | -0.09(-1.23%) |
Jul 09, 2009 | 7.705 | 7.863 | 7.623 | 7.699 | 262,687 | +0.04(+0.58%) |
Jul 08, 2009 | 7.629 | 7.964 | 7.573 | 7.655 | 314,318 | +0.04(+0.50%) |
Jul 07, 2009 | 7.579 | 7.857 | 7.573 | 7.617 | 318,845 | +0.02(+0.25%) |
Jul 06, 2009 | 7.535 | 7.680 | 7.314 | 7.598 | 281,027 | +0.05(+0.67%) |
Jul 02, 2009 | 7.598 | 7.737 | 7.390 | 7.547 | 400,088 | -0.13(-1.64%) |
Jul 01, 2009 | 7.756 | 7.805 | 7.554 | 7.674 | 168,466 | +0.00(+0.00%) |
Jun 30, 2009 | 7.756 | 7.774 | 7.573 | 7.674 | 377,676 | -0.05(-0.65%) |
Jun 29, 2009 | 7.774 | 7.907 | 7.402 | 7.724 | 252,443 | -0.09(-1.13%) |
Jun 26, 2009 | 7.838 | 8.040 | 7.617 | 7.812 | 425,099 | -0.03(-0.40%) |
Jun 25, 2009 | 7.383 | 7.844 | 7.333 | 7.844 | 700,165 | +0.47(+6.33%) |
Jun 24, 2009 | 7.623 | 7.718 | 7.352 | 7.377 | 470,132 | -0.20(-2.66%) |
Jun 23, 2009 | 7.957 | 8.355 | 7.522 | 7.579 | 555,608 | -0.34(-4.30%) |
Jun 22, 2009 | 8.462 | 8.462 | 7.888 | 7.920 | 465,258 | -0.66(-7.65%) |
Jun 19, 2009 | 8.406 | 8.696 | 8.374 | 8.576 | 855,293 | +0.32(+3.82%) |
Jun 18, 2009 | 8.122 | 8.298 | 7.983 | 8.260 | 277,877 | +0.15(+1.79%) |
Jun 17, 2009 | 8.216 | 8.374 | 7.762 | 8.115 | 359,592 | -0.12(-1.46%) |
Jun 16, 2009 | 8.469 | 8.469 | 8.210 | 8.235 | 215,626 | -0.20(-2.32%) |
Jun 15, 2009 | 8.873 | 9.018 | 8.330 | 8.431 | 274,362 | -0.45(-5.11%) |
Jun 12, 2009 | 8.898 | 9.056 | 8.828 | 8.885 | 205,405 | +0.04(+0.50%) |
Jun 11, 2009 | 8.784 | 9.144 | 8.784 | 8.841 | 328,326 | +0.11(+1.30%) |
Jun 10, 2009 | 8.986 | 9.030 | 8.513 | 8.727 | 307,505 | -0.15(-1.64%) |
Jun 09, 2009 | 9.005 | 9.074 | 8.797 | 8.873 | 294,989 | -0.13(-1.40%) |
Jun 08, 2009 | 9.037 | 9.119 | 8.835 | 8.999 | 196,190 | +0.03(+0.28%) |
Jun 05, 2009 | 9.541 | 9.541 | 8.753 | 8.973 | 300,449 | -0.46(-4.88%) |
Jun 04, 2009 | 9.333 | 9.466 | 9.011 | 9.434 | 228,573 | +0.26(+2.82%) |
Jun 03, 2009 | 9.068 | 9.239 | 8.999 | 9.175 | 191,211 | +0.12(+1.32%) |
Jun 02, 2009 | 9.232 | 9.264 | 8.923 | 9.056 | 264,324 | -0.20(-2.11%) |