Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.600 | 7.879 | 7.054 | 7.179 | 41,603 | -0.52(-6.71%) |
Aug 28, 2009 | 7.748 | 8.080 | 7.635 | 7.695 | 14,782 | -0.40(-4.98%) |
Aug 27, 2009 | 7.629 | 8.116 | 7.629 | 8.098 | 8,470 | +0.26(+3.25%) |
Aug 26, 2009 | 7.896 | 8.015 | 7.718 | 7.843 | 30,407 | -0.09(-1.12%) |
Aug 25, 2009 | 7.813 | 8.009 | 7.635 | 7.932 | 12,191 | +0.17(+2.14%) |
Aug 24, 2009 | 8.537 | 8.537 | 7.712 | 7.766 | 25,676 | -0.75(-8.84%) |
Aug 21, 2009 | 8.015 | 8.543 | 7.677 | 8.519 | 56,249 | +0.71(+9.04%) |
Aug 20, 2009 | 7.392 | 7.885 | 7.321 | 7.813 | 28,147 | +0.37(+5.02%) |
Aug 19, 2009 | 7.078 | 7.546 | 7.024 | 7.440 | 17,754 | +0.18(+2.53%) |
Aug 18, 2009 | 7.356 | 7.653 | 6.912 | 7.256 | 65,385 | +0.01(+0.08%) |
Aug 17, 2009 | 7.060 | 7.362 | 6.556 | 7.250 | 96,882 | +0.07(+0.99%) |
Aug 14, 2009 | 7.736 | 7.956 | 7.119 | 7.179 | 53,390 | -0.55(-7.14%) |
Aug 13, 2009 | 7.712 | 7.920 | 7.505 | 7.730 | 54,370 | +0.07(+0.93%) |
Aug 12, 2009 | 7.932 | 8.128 | 7.534 | 7.659 | 31,780 | +0.02(+0.31%) |
Aug 11, 2009 | 8.074 | 8.288 | 7.576 | 7.635 | 29,494 | -0.53(-6.54%) |
Aug 10, 2009 | 8.306 | 8.513 | 8.092 | 8.169 | 47,912 | -0.13(-1.57%) |
Aug 07, 2009 | 8.371 | 8.697 | 8.217 | 8.300 | 29,282 | +0.17(+2.04%) |
Aug 06, 2009 | 8.798 | 8.798 | 8.092 | 8.134 | 15,413 | -0.57(-6.54%) |
Aug 05, 2009 | 8.804 | 8.857 | 8.365 | 8.703 | 33,081 | -0.20(-2.20%) |
Aug 04, 2009 | 8.768 | 8.899 | 8.591 | 8.899 | 50,415 | +0.05(+0.54%) |
Aug 03, 2009 | 8.780 | 8.875 | 8.484 | 8.852 | 39,793 | +0.09(+1.08%) |
Jul 31, 2009 | 8.525 | 8.780 | 8.430 | 8.757 | 44,754 | +0.14(+1.65%) |
Jul 30, 2009 | 8.454 | 8.727 | 8.140 | 8.614 | 42,293 | +0.37(+4.46%) |
Jul 29, 2009 | 8.270 | 8.513 | 7.973 | 8.246 | 19,488 | -0.39(-4.53%) |
Jul 28, 2009 | 8.294 | 8.638 | 8.175 | 8.638 | 25,711 | +0.54(+6.67%) |
Jul 27, 2009 | 8.175 | 8.193 | 7.801 | 8.098 | 17,135 | -0.11(-1.37%) |
Jul 24, 2009 | 8.543 | 8.561 | 8.027 | 8.211 | 18,689 | -0.48(-5.53%) |
Jul 23, 2009 | 8.151 | 8.691 | 7.772 | 8.691 | 34,613 | +0.49(+6.01%) |
Jul 22, 2009 | 7.629 | 8.217 | 7.612 | 8.199 | 31,318 | +0.52(+6.72%) |
Jul 21, 2009 | 8.086 | 8.086 | 7.564 | 7.683 | 19,652 | -0.30(-3.79%) |
Jul 20, 2009 | 8.151 | 8.199 | 7.902 | 7.985 | 22,197 | -0.07(-0.88%) |
Jul 17, 2009 | 8.768 | 8.768 | 8.057 | 8.057 | 40,872 | -0.69(-7.87%) |
Jul 16, 2009 | 8.134 | 8.881 | 8.134 | 8.745 | 33,266 | +0.19(+2.22%) |
Jul 15, 2009 | 8.092 | 8.567 | 7.807 | 8.555 | 54,491 | +0.78(+9.99%) |
Jul 14, 2009 | 8.009 | 8.151 | 7.677 | 7.778 | 23,667 | -0.26(-3.25%) |
Jul 13, 2009 | 7.582 | 8.068 | 7.244 | 8.039 | 46,665 | +0.49(+6.53%) |
Jul 10, 2009 | 7.790 | 7.926 | 7.345 | 7.546 | 16,314 | -0.31(-4.00%) |
Jul 09, 2009 | 7.956 | 8.068 | 7.712 | 7.861 | 36,771 | +0.02(+0.23%) |
Jul 08, 2009 | 8.092 | 8.282 | 7.629 | 7.843 | 48,683 | -0.17(-2.07%) |
Jul 07, 2009 | 8.092 | 8.276 | 7.362 | 8.009 | 102,857 | -0.05(-0.66%) |
Jul 06, 2009 | 8.329 | 8.359 | 7.938 | 8.062 | 42,876 | -0.30(-3.62%) |
Jul 02, 2009 | 8.567 | 8.567 | 8.062 | 8.365 | 94,977 | -0.43(-4.86%) |
Jul 01, 2009 | 8.252 | 8.792 | 8.175 | 8.792 | 42,645 | +0.69(+8.49%) |
Jun 30, 2009 | 8.478 | 8.875 | 8.104 | 8.104 | 43,432 | -0.34(-4.01%) |
Jun 29, 2009 | 8.507 | 8.709 | 7.843 | 8.442 | 91,314 | -0.40(-4.50%) |
Jun 26, 2009 | 8.169 | 9.486 | 8.062 | 8.840 | 568,592 | +0.61(+7.35%) |
Jun 25, 2009 | 8.104 | 8.278 | 7.742 | 8.235 | 54,189 | +0.43(+5.47%) |
Jun 24, 2009 | 7.778 | 8.134 | 7.582 | 7.807 | 35,211 | +0.16(+2.09%) |
Jun 23, 2009 | 7.659 | 8.157 | 7.576 | 7.647 | 11,657 | +0.07(+0.94%) |
Jun 22, 2009 | 8.057 | 8.306 | 7.529 | 7.576 | 32,231 | -0.67(-8.13%) |
Jun 19, 2009 | 8.614 | 8.884 | 8.009 | 8.246 | 73,896 | -0.20(-2.32%) |
Jun 18, 2009 | 8.169 | 8.525 | 8.045 | 8.442 | 10,824 | +0.23(+2.82%) |
Jun 17, 2009 | 7.796 | 8.306 | 7.796 | 8.211 | 24,830 | +0.40(+5.09%) |
Jun 16, 2009 | 8.068 | 8.300 | 7.778 | 7.813 | 35,355 | -0.21(-2.59%) |
Jun 15, 2009 | 8.033 | 8.187 | 7.944 | 8.021 | 41,640 | -0.26(-3.15%) |
Jun 12, 2009 | 8.009 | 8.282 | 7.772 | 8.282 | 15,480 | +0.11(+1.31%) |
Jun 11, 2009 | 7.920 | 8.371 | 7.730 | 8.175 | 13,203 | +0.31(+4.00%) |
Jun 10, 2009 | 8.294 | 8.371 | 7.647 | 7.861 | 34,723 | -0.29(-3.57%) |
Jun 09, 2009 | 8.169 | 8.214 | 7.837 | 8.151 | 10,062 | +0.03(+0.37%) |
Jun 08, 2009 | 8.507 | 8.507 | 7.511 | 8.122 | 31,945 | -0.33(-3.86%) |
Jun 05, 2009 | 8.846 | 8.846 | 8.371 | 8.448 | 7,280 | -0.24(-2.73%) |
Jun 04, 2009 | 8.786 | 8.810 | 8.098 | 8.685 | 42,894 | -0.04(-0.41%) |
Jun 03, 2009 | 8.626 | 8.958 | 8.424 | 8.721 | 54,028 | -0.05(-0.61%) |
Jun 02, 2009 | 7.606 | 8.792 | 7.422 | 8.774 | 67,721 | +0.71(+8.83%) |