Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.508 | 9.876 | 9.305 | 9.818 | 640,688 | +0.25(+2.63%) |
Aug 28, 2009 | 9.721 | 9.721 | 9.479 | 9.567 | 327,968 | -0.15(-1.49%) |
Aug 27, 2009 | 9.721 | 9.789 | 9.489 | 9.712 | 328,427 | -0.02(-0.20%) |
Aug 26, 2009 | 9.934 | 9.934 | 9.479 | 9.731 | 358,751 | -0.20(-2.04%) |
Aug 25, 2009 | 10.21 | 10.32 | 9.779 | 9.934 | 335,814 | -0.04(-0.39%) |
Aug 24, 2009 | 9.963 | 10.18 | 9.915 | 9.973 | 307,442 | +0.08(+0.78%) |
Aug 21, 2009 | 9.866 | 9.944 | 9.683 | 9.895 | 343,946 | +0.15(+1.49%) |
Aug 20, 2009 | 9.886 | 10.00 | 9.663 | 9.750 | 381,660 | -0.11(-1.08%) |
Aug 19, 2009 | 9.479 | 9.876 | 9.479 | 9.857 | 433,793 | +0.29(+3.03%) |
Aug 18, 2009 | 9.673 | 9.702 | 9.479 | 9.567 | 331,718 | -0.08(-0.80%) |
Aug 17, 2009 | 9.596 | 9.818 | 9.441 | 9.644 | 320,972 | -0.31(-3.11%) |
Aug 14, 2009 | 10.27 | 10.27 | 9.847 | 9.953 | 314,606 | -0.30(-2.92%) |
Aug 13, 2009 | 10.31 | 10.54 | 10.03 | 10.25 | 428,700 | +0.03(+0.28%) |
Aug 12, 2009 | 9.818 | 10.36 | 9.683 | 10.22 | 403,390 | +0.39(+3.93%) |
Aug 11, 2009 | 9.818 | 9.915 | 9.702 | 9.837 | 354,052 | -0.03(-0.29%) |
Aug 10, 2009 | 9.818 | 9.944 | 9.721 | 9.866 | 380,899 | +0.02(+0.20%) |
Aug 07, 2009 | 9.982 | 10.06 | 9.683 | 9.847 | 509,446 | -0.03(-0.29%) |
Aug 06, 2009 | 10.33 | 10.42 | 9.808 | 9.876 | 442,122 | -0.38(-3.68%) |
Aug 05, 2009 | 10.41 | 10.42 | 10.15 | 10.25 | 499,108 | -0.16(-1.58%) |
Aug 04, 2009 | 9.789 | 10.54 | 9.789 | 10.42 | 686,187 | +0.66(+6.74%) |
Aug 03, 2009 | 9.654 | 9.944 | 9.596 | 9.760 | 386,939 | +0.03(+0.30%) |
Jul 31, 2009 | 9.209 | 9.981 | 9.209 | 9.731 | 720,904 | +0.44(+4.68%) |
Jul 30, 2009 | 8.851 | 9.354 | 8.754 | 9.296 | 522,748 | +0.58(+6.66%) |
Jul 29, 2009 | 8.725 | 8.918 | 8.667 | 8.715 | 327,570 | -0.11(-1.21%) |
Jul 28, 2009 | 8.812 | 8.899 | 8.696 | 8.822 | 586,502 | -0.03(-0.33%) |
Jul 27, 2009 | 8.744 | 8.957 | 8.512 | 8.851 | 328,694 | +0.20(+2.35%) |
Jul 24, 2009 | 8.609 | 8.725 | 8.513 | 8.648 | 224,415 | -0.01(-0.11%) |
Jul 23, 2009 | 8.270 | 8.918 | 8.270 | 8.657 | 467,253 | +0.39(+4.68%) |
Jul 22, 2009 | 8.377 | 8.493 | 8.183 | 8.270 | 374,486 | -0.15(-1.84%) |
Jul 21, 2009 | 8.435 | 8.667 | 8.338 | 8.425 | 183,485 | +0.06(+0.69%) |
Jul 20, 2009 | 8.232 | 8.377 | 8.125 | 8.367 | 270,932 | +0.23(+2.85%) |
Jul 17, 2009 | 7.912 | 8.328 | 7.912 | 8.135 | 242,137 | -0.15(-1.75%) |
Jul 16, 2009 | 8.125 | 8.290 | 8.067 | 8.280 | 174,048 | +0.14(+1.66%) |
Jul 15, 2009 | 8.009 | 8.183 | 7.854 | 8.145 | 301,165 | +0.25(+3.19%) |
Jul 14, 2009 | 8.000 | 8.106 | 7.806 | 7.893 | 290,271 | -0.09(-1.09%) |
Jul 13, 2009 | 7.835 | 8.019 | 7.642 | 7.980 | 433,962 | +0.15(+1.98%) |
Jul 10, 2009 | 7.738 | 7.903 | 7.700 | 7.825 | 437,062 | +0.08(+1.00%) |
Jul 09, 2009 | 7.835 | 7.932 | 7.738 | 7.748 | 407,659 | -0.06(-0.74%) |
Jul 08, 2009 | 7.970 | 8.125 | 7.729 | 7.806 | 505,022 | -0.21(-2.65%) |
Jul 07, 2009 | 8.328 | 8.406 | 7.951 | 8.019 | 856,559 | -0.28(-3.38%) |
Jul 06, 2009 | 8.851 | 8.851 | 8.280 | 8.299 | 719,631 | -0.60(-6.74%) |
Jul 02, 2009 | 9.189 | 9.218 | 8.831 | 8.899 | 1,178,335 | -0.42(-4.47%) |
Jul 01, 2009 | 9.073 | 9.402 | 8.909 | 9.315 | 349,319 | +0.36(+4.00%) |
Jun 30, 2009 | 9.044 | 9.170 | 8.783 | 8.957 | 348,856 | -0.04(-0.43%) |
Jun 29, 2009 | 9.015 | 9.093 | 8.716 | 8.996 | 305,506 | -0.01(-0.11%) |
Jun 26, 2009 | 8.986 | 9.112 | 8.831 | 9.005 | 776,785 | -0.06(-0.64%) |
Jun 25, 2009 | 8.899 | 9.073 | 8.841 | 9.064 | 857,889 | +0.01(+0.11%) |
Jun 24, 2009 | 8.851 | 9.093 | 8.725 | 9.054 | 1,178,074 | +0.30(+3.43%) |
Jun 23, 2009 | 8.319 | 8.812 | 8.299 | 8.754 | 1,256,157 | +0.45(+5.48%) |
Jun 22, 2009 | 8.464 | 8.464 | 8.067 | 8.299 | 662,650 | -0.26(-3.05%) |
Jun 19, 2009 | 8.309 | 8.764 | 8.299 | 8.561 | 1,145,679 | +0.41(+4.98%) |
Jun 18, 2009 | 7.787 | 8.222 | 7.748 | 8.154 | 567,153 | +0.37(+4.72%) |
Jun 17, 2009 | 7.661 | 7.903 | 7.642 | 7.787 | 638,724 | +0.11(+1.39%) |
Jun 16, 2009 | 7.680 | 7.806 | 7.516 | 7.680 | 610,414 | -0.45(-5.59%) |
Jun 15, 2009 | 8.125 | 8.154 | 7.961 | 8.135 | 664,402 | +0.05(+0.60%) |
Jun 12, 2009 | 7.883 | 8.096 | 7.758 | 8.087 | 377,688 | +0.20(+2.58%) |
Jun 11, 2009 | 7.535 | 7.980 | 7.526 | 7.883 | 584,698 | +0.28(+3.69%) |
Jun 10, 2009 | 7.729 | 7.729 | 7.477 | 7.603 | 652,202 | -0.13(-1.63%) |
Jun 09, 2009 | 7.671 | 7.806 | 7.661 | 7.729 | 496,068 | +0.03(+0.38%) |
Jun 08, 2009 | 7.729 | 7.825 | 7.593 | 7.700 | 558,768 | -0.05(-0.62%) |
Jun 05, 2009 | 7.680 | 7.845 | 7.419 | 7.748 | 874,689 | +0.17(+2.30%) |
Jun 04, 2009 | 7.351 | 7.690 | 7.187 | 7.574 | 601,789 | +0.22(+3.03%) |
Jun 03, 2009 | 7.332 | 7.651 | 7.255 | 7.351 | 553,400 | -0.03(-0.39%) |
Jun 02, 2009 | 6.723 | 7.409 | 6.713 | 7.380 | 2,350,182 | +0.62(+9.16%) |