Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.148 | 9.448 | 8.768 | 8.895 | 45,089 | -0.40(-4.34%) |
Aug 28, 2009 | 9.678 | 9.678 | 9.124 | 9.298 | 24,996 | -0.38(-3.92%) |
Aug 27, 2009 | 9.401 | 9.686 | 9.227 | 9.678 | 25,589 | +0.11(+1.16%) |
Aug 26, 2009 | 9.543 | 9.607 | 9.361 | 9.567 | 32,284 | +0.13(+1.34%) |
Aug 25, 2009 | 9.496 | 9.638 | 9.290 | 9.441 | 26,860 | -0.12(-1.24%) |
Aug 24, 2009 | 9.401 | 9.622 | 9.014 | 9.559 | 34,324 | +0.17(+1.77%) |
Aug 21, 2009 | 9.101 | 9.567 | 8.824 | 9.393 | 81,254 | +0.39(+4.30%) |
Aug 20, 2009 | 8.824 | 9.053 | 8.824 | 9.006 | 19,249 | +0.13(+1.42%) |
Aug 19, 2009 | 8.808 | 8.990 | 8.670 | 8.879 | 27,626 | +0.05(+0.54%) |
Aug 18, 2009 | 8.468 | 8.855 | 8.468 | 8.832 | 18,395 | +0.41(+4.88%) |
Aug 17, 2009 | 8.500 | 8.579 | 8.223 | 8.421 | 19,134 | -0.13(-1.57%) |
Aug 14, 2009 | 8.816 | 8.816 | 8.405 | 8.555 | 25,668 | -0.25(-2.87%) |
Aug 13, 2009 | 9.045 | 9.045 | 8.397 | 8.808 | 20,248 | -0.19(-2.11%) |
Aug 12, 2009 | 8.674 | 9.093 | 8.302 | 8.998 | 35,838 | +0.36(+4.21%) |
Aug 11, 2009 | 9.006 | 9.006 | 8.405 | 8.634 | 14,882 | -0.47(-5.13%) |
Aug 10, 2009 | 9.077 | 9.172 | 8.764 | 9.101 | 14,133 | -0.09(-1.03%) |
Aug 07, 2009 | 8.666 | 9.417 | 8.610 | 9.195 | 68,983 | +0.73(+8.59%) |
Aug 06, 2009 | 9.235 | 9.488 | 8.357 | 8.468 | 13,567 | -0.43(-4.80%) |
Aug 05, 2009 | 9.409 | 9.488 | 8.737 | 8.895 | 22,751 | -0.51(-5.38%) |
Aug 04, 2009 | 8.689 | 9.472 | 8.632 | 9.401 | 33,474 | +0.43(+4.76%) |
Aug 03, 2009 | 8.492 | 8.974 | 8.310 | 8.974 | 28,597 | +0.44(+5.19%) |
Jul 31, 2009 | 8.682 | 8.697 | 8.286 | 8.531 | 50,009 | -0.23(-2.62%) |
Jul 30, 2009 | 8.697 | 9.093 | 8.373 | 8.761 | 27,063 | +0.06(+0.73%) |
Jul 29, 2009 | 8.579 | 8.768 | 8.579 | 8.697 | 56,276 | +0.00(+0.00%) |
Jul 28, 2009 | 8.199 | 8.697 | 8.041 | 8.697 | 44,217 | +0.39(+4.66%) |
Jul 27, 2009 | 8.152 | 8.318 | 8.152 | 8.310 | 18,585 | +0.06(+0.67%) |
Jul 24, 2009 | 8.009 | 8.255 | 7.962 | 8.255 | 22,226 | +0.07(+0.87%) |
Jul 23, 2009 | 7.946 | 8.199 | 7.606 | 8.183 | 60,249 | +0.19(+2.37%) |
Jul 22, 2009 | 8.017 | 8.160 | 7.930 | 7.994 | 15,295 | -0.17(-2.03%) |
Jul 21, 2009 | 7.994 | 8.199 | 7.697 | 8.160 | 90,249 | +0.25(+3.20%) |
Jul 20, 2009 | 8.191 | 8.191 | 7.575 | 7.907 | 76,330 | -0.28(-3.38%) |
Jul 17, 2009 | 8.081 | 8.191 | 8.065 | 8.183 | 38,409 | +0.08(+0.98%) |
Jul 16, 2009 | 7.820 | 8.104 | 7.685 | 8.104 | 48,159 | +0.20(+2.50%) |
Jul 15, 2009 | 7.654 | 7.907 | 7.409 | 7.907 | 32,457 | +0.43(+5.71%) |
Jul 14, 2009 | 7.345 | 7.598 | 7.274 | 7.480 | 13,658 | +0.05(+0.64%) |
Jul 13, 2009 | 7.448 | 7.606 | 7.314 | 7.432 | 20,305 | +0.01(+0.11%) |
Jul 10, 2009 | 7.045 | 7.472 | 6.950 | 7.424 | 11,876 | +0.34(+4.80%) |
Jul 09, 2009 | 7.527 | 7.527 | 7.084 | 7.084 | 11,656 | -0.39(-5.19%) |
Jul 08, 2009 | 7.582 | 7.717 | 7.282 | 7.472 | 25,898 | -0.04(-0.53%) |
Jul 07, 2009 | 7.717 | 7.749 | 7.432 | 7.511 | 16,555 | -0.21(-2.76%) |
Jul 06, 2009 | 7.654 | 7.851 | 7.511 | 7.725 | 13,785 | +0.00(+0.00%) |
Jul 02, 2009 | 7.614 | 7.891 | 7.606 | 7.725 | 32,930 | -0.06(-0.71%) |
Jul 01, 2009 | 7.306 | 7.859 | 7.306 | 7.780 | 43,497 | +0.59(+8.25%) |
Jun 30, 2009 | 7.306 | 7.669 | 7.132 | 7.187 | 47,410 | -0.10(-1.41%) |
Jun 29, 2009 | 7.076 | 7.424 | 6.705 | 7.290 | 34,827 | +0.17(+2.44%) |
Jun 26, 2009 | 6.974 | 7.314 | 6.416 | 7.116 | 197,194 | +0.07(+1.01%) |
Jun 25, 2009 | 7.005 | 7.045 | 6.610 | 7.045 | 18,025 | +0.19(+2.77%) |
Jun 24, 2009 | 7.037 | 7.503 | 6.729 | 6.855 | 47,552 | -0.07(-1.03%) |
Jun 23, 2009 | 7.124 | 7.124 | 6.847 | 6.926 | 17,395 | -0.10(-1.46%) |
Jun 22, 2009 | 7.092 | 7.179 | 6.879 | 7.029 | 46,377 | -0.16(-2.20%) |
Jun 19, 2009 | 7.108 | 7.187 | 6.697 | 7.187 | 67,205 | -0.01(-0.11%) |
Jun 18, 2009 | 6.729 | 7.211 | 6.729 | 7.195 | 16,396 | +0.47(+6.93%) |
Jun 17, 2009 | 6.381 | 6.776 | 6.381 | 6.729 | 21,811 | +0.37(+5.85%) |
Jun 16, 2009 | 6.974 | 6.974 | 6.341 | 6.357 | 29,456 | -0.49(-7.16%) |
Jun 15, 2009 | 6.784 | 6.966 | 6.784 | 6.847 | 12,180 | -0.14(-2.04%) |
Jun 12, 2009 | 6.958 | 7.100 | 6.800 | 6.989 | 17,143 | -0.07(-1.01%) |
Jun 11, 2009 | 7.053 | 7.298 | 6.950 | 7.061 | 9,118 | +0.06(+0.79%) |
Jun 10, 2009 | 7.298 | 7.298 | 6.895 | 7.005 | 19,201 | -0.22(-3.06%) |
Jun 09, 2009 | 7.092 | 7.298 | 6.918 | 7.227 | 7,277 | +0.13(+1.78%) |
Jun 08, 2009 | 7.171 | 7.227 | 6.871 | 7.100 | 31,586 | +0.00(+0.00%) |
Jun 05, 2009 | 7.369 | 7.456 | 7.061 | 7.100 | 6,034 | -0.19(-2.60%) |
Jun 04, 2009 | 7.614 | 7.693 | 6.760 | 7.290 | 43,314 | -0.33(-4.36%) |
Jun 03, 2009 | 7.614 | 7.669 | 6.989 | 7.622 | 24,103 | -0.06(-0.82%) |
Jun 02, 2009 | 7.116 | 7.709 | 6.823 | 7.685 | 50,048 | +0.61(+8.60%) |