Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.811 | 8.854 | 8.485 | 8.583 | 39,690 | -0.15(-1.74%) |
Aug 28, 2009 | 8.952 | 9.175 | 8.719 | 8.735 | 39,616 | -0.23(-2.60%) |
Aug 27, 2009 | 9.403 | 9.403 | 8.941 | 8.968 | 31,894 | -0.16(-1.78%) |
Aug 26, 2009 | 9.185 | 9.185 | 9.050 | 9.131 | 19,125 | -0.10(-1.06%) |
Aug 25, 2009 | 9.251 | 9.381 | 9.088 | 9.229 | 79,443 | +0.08(+0.83%) |
Aug 24, 2009 | 9.441 | 9.560 | 9.131 | 9.153 | 25,980 | -0.22(-2.37%) |
Aug 21, 2009 | 9.587 | 9.826 | 9.348 | 9.375 | 70,262 | -0.06(-0.63%) |
Aug 20, 2009 | 9.196 | 9.500 | 9.137 | 9.435 | 35,459 | +0.23(+2.48%) |
Aug 19, 2009 | 9.028 | 9.424 | 9.028 | 9.207 | 41,195 | +0.02(+0.18%) |
Aug 18, 2009 | 9.327 | 9.327 | 8.985 | 9.191 | 23,185 | -0.07(-0.70%) |
Aug 17, 2009 | 9.196 | 9.359 | 9.169 | 9.256 | 22,585 | -0.16(-1.73%) |
Aug 14, 2009 | 9.945 | 9.945 | 9.240 | 9.419 | 40,795 | -0.52(-5.24%) |
Aug 13, 2009 | 9.967 | 9.967 | 9.625 | 9.940 | 10,755 | +0.04(+0.38%) |
Aug 12, 2009 | 9.815 | 10.03 | 9.815 | 9.902 | 24,042 | +0.27(+2.82%) |
Aug 11, 2009 | 9.712 | 9.842 | 9.598 | 9.631 | 23,056 | -0.14(-1.44%) |
Aug 10, 2009 | 9.897 | 10.02 | 9.679 | 9.772 | 28,984 | -0.26(-2.60%) |
Aug 07, 2009 | 9.886 | 10.15 | 9.631 | 10.03 | 48,342 | +0.40(+4.17%) |
Aug 06, 2009 | 9.745 | 9.745 | 9.582 | 9.631 | 38,750 | -0.07(-0.67%) |
Aug 05, 2009 | 9.783 | 9.783 | 9.462 | 9.696 | 37,109 | -0.11(-1.11%) |
Aug 04, 2009 | 9.506 | 10.03 | 9.506 | 9.804 | 33,372 | +0.16(+1.63%) |
Aug 03, 2009 | 10.05 | 10.09 | 9.354 | 9.647 | 78,997 | -0.29(-2.95%) |
Jul 31, 2009 | 9.701 | 10.15 | 9.468 | 9.940 | 70,664 | +0.15(+1.50%) |
Jul 30, 2009 | 9.674 | 9.924 | 9.544 | 9.793 | 41,615 | +0.24(+2.50%) |
Jul 29, 2009 | 9.717 | 9.717 | 9.397 | 9.555 | 67,969 | -0.27(-2.71%) |
Jul 28, 2009 | 9.435 | 9.951 | 9.435 | 9.821 | 68,796 | +0.30(+3.19%) |
Jul 27, 2009 | 9.544 | 9.609 | 9.397 | 9.517 | 15,843 | -0.09(-0.90%) |
Jul 24, 2009 | 9.229 | 9.658 | 9.050 | 9.603 | 40,979 | +0.25(+2.67%) |
Jul 23, 2009 | 8.838 | 9.365 | 8.727 | 9.354 | 36,669 | +0.47(+5.32%) |
Jul 22, 2009 | 8.784 | 9.082 | 8.740 | 8.881 | 18,731 | +0.05(+0.55%) |
Jul 21, 2009 | 9.267 | 9.267 | 8.659 | 8.833 | 52,293 | -0.38(-4.12%) |
Jul 20, 2009 | 9.234 | 9.234 | 8.941 | 9.213 | 13,732 | +0.08(+0.83%) |
Jul 17, 2009 | 9.430 | 9.489 | 9.055 | 9.137 | 42,401 | -0.33(-3.44%) |
Jul 16, 2009 | 9.202 | 9.842 | 8.806 | 9.462 | 48,103 | +0.21(+2.23%) |
Jul 15, 2009 | 9.223 | 9.256 | 8.681 | 9.256 | 116,934 | +0.17(+1.91%) |
Jul 14, 2009 | 8.979 | 9.191 | 8.827 | 9.082 | 19,020 | +0.10(+1.15%) |
Jul 13, 2009 | 8.860 | 9.050 | 8.697 | 8.979 | 42,024 | +0.14(+1.53%) |
Jul 10, 2009 | 8.729 | 9.088 | 8.729 | 8.843 | 21,861 | +0.05(+0.62%) |
Jul 09, 2009 | 9.196 | 9.196 | 8.751 | 8.789 | 24,725 | -0.33(-3.57%) |
Jul 08, 2009 | 8.979 | 9.218 | 8.659 | 9.115 | 81,316 | +0.23(+2.57%) |
Jul 07, 2009 | 9.164 | 9.348 | 8.838 | 8.887 | 94,198 | -0.27(-2.96%) |
Jul 06, 2009 | 8.968 | 9.202 | 8.691 | 9.158 | 58,315 | +0.15(+1.69%) |
Jul 02, 2009 | 9.299 | 9.582 | 9.006 | 9.006 | 131,972 | -0.53(-5.52%) |
Jul 01, 2009 | 9.403 | 9.560 | 9.343 | 9.533 | 34,744 | +0.28(+2.99%) |
Jun 30, 2009 | 9.484 | 9.636 | 9.229 | 9.256 | 52,336 | -0.19(-2.01%) |
Jun 29, 2009 | 10.03 | 10.03 | 9.348 | 9.446 | 87,043 | -0.70(-6.90%) |
Jun 26, 2009 | 9.104 | 10.15 | 8.811 | 10.15 | 463,208 | +0.98(+10.72%) |
Jun 25, 2009 | 8.643 | 9.202 | 8.349 | 9.164 | 92,658 | +0.71(+8.41%) |
Jun 24, 2009 | 8.708 | 8.979 | 8.344 | 8.453 | 21,656 | -0.10(-1.14%) |
Jun 23, 2009 | 8.740 | 8.957 | 8.550 | 8.550 | 33,650 | -0.06(-0.69%) |
Jun 22, 2009 | 9.126 | 9.207 | 8.610 | 8.610 | 31,539 | -0.65(-7.03%) |
Jun 19, 2009 | 9.229 | 9.555 | 9.085 | 9.261 | 71,887 | +0.27(+3.02%) |
Jun 18, 2009 | 9.006 | 9.169 | 8.898 | 8.990 | 7,513 | -0.08(-0.84%) |
Jun 17, 2009 | 8.746 | 9.137 | 8.713 | 9.066 | 27,103 | +0.31(+3.53%) |
Jun 16, 2009 | 8.892 | 9.093 | 8.686 | 8.757 | 33,812 | -0.05(-0.55%) |
Jun 15, 2009 | 9.479 | 9.609 | 8.670 | 8.805 | 39,940 | -0.56(-6.03%) |
Jun 12, 2009 | 9.701 | 9.723 | 9.104 | 9.370 | 24,287 | -0.12(-1.26%) |
Jun 11, 2009 | 9.517 | 9.766 | 9.473 | 9.489 | 29,927 | -0.01(-0.11%) |
Jun 10, 2009 | 10.10 | 10.10 | 9.234 | 9.500 | 89,443 | -0.43(-4.37%) |
Jun 09, 2009 | 9.902 | 10.04 | 9.685 | 9.935 | 27,803 | +0.15(+1.50%) |
Jun 08, 2009 | 10.10 | 10.16 | 9.685 | 9.788 | 45,802 | -0.21(-2.06%) |
Jun 05, 2009 | 10.28 | 10.28 | 9.907 | 9.994 | 15,401 | -0.11(-1.07%) |
Jun 04, 2009 | 10.32 | 10.32 | 9.766 | 10.10 | 37,986 | -0.22(-2.10%) |
Jun 03, 2009 | 10.02 | 10.32 | 9.967 | 10.32 | 41,777 | +0.15(+1.44%) |
Jun 02, 2009 | 10.03 | 10.31 | 9.381 | 10.17 | 87,920 | +0.10(+0.97%) |