Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.817 | 8.992 | 8.656 | 8.710 | 759,721 | -0.21(-2.31%) |
Aug 28, 2009 | 8.901 | 9.007 | 8.778 | 8.916 | 657,775 | +0.10(+1.13%) |
Aug 27, 2009 | 8.885 | 8.924 | 8.588 | 8.817 | 440,075 | +0.01(+0.09%) |
Aug 26, 2009 | 8.954 | 9.137 | 8.756 | 8.809 | 658,452 | -0.13(-1.45%) |
Aug 25, 2009 | 8.351 | 9.084 | 8.351 | 8.939 | 1,204,400 | +0.63(+7.53%) |
Aug 24, 2009 | 8.320 | 8.611 | 8.259 | 8.313 | 714,508 | +0.10(+1.21%) |
Aug 21, 2009 | 8.107 | 8.229 | 7.985 | 8.214 | 662,987 | +0.22(+2.77%) |
Aug 20, 2009 | 7.725 | 8.015 | 7.687 | 7.992 | 1,087,723 | +0.27(+3.56%) |
Aug 19, 2009 | 7.924 | 8.015 | 7.672 | 7.717 | 1,147,848 | -0.37(-4.62%) |
Aug 18, 2009 | 7.901 | 8.206 | 7.717 | 8.091 | 1,384,482 | +0.47(+6.10%) |
Aug 17, 2009 | 7.717 | 7.885 | 7.534 | 7.626 | 1,338,237 | -0.36(-4.49%) |
Aug 14, 2009 | 8.588 | 8.633 | 7.939 | 7.985 | 1,211,553 | -0.66(-7.68%) |
Aug 13, 2009 | 8.801 | 8.962 | 8.359 | 8.649 | 1,151,112 | -0.19(-2.16%) |
Aug 12, 2009 | 8.588 | 8.962 | 8.534 | 8.840 | 837,244 | +0.24(+2.75%) |
Aug 11, 2009 | 8.710 | 8.756 | 8.511 | 8.603 | 788,655 | -0.18(-2.00%) |
Aug 10, 2009 | 8.756 | 8.893 | 8.626 | 8.778 | 643,231 | -0.07(-0.78%) |
Aug 07, 2009 | 8.549 | 9.153 | 8.409 | 8.847 | 1,728,821 | +0.56(+6.82%) |
Aug 06, 2009 | 8.397 | 8.695 | 8.259 | 8.282 | 577,655 | -0.09(-1.09%) |
Aug 05, 2009 | 8.481 | 8.565 | 8.122 | 8.374 | 757,160 | -0.15(-1.70%) |
Aug 04, 2009 | 8.320 | 8.626 | 8.252 | 8.519 | 734,673 | +0.06(+0.72%) |
Aug 03, 2009 | 8.107 | 8.504 | 7.985 | 8.458 | 892,553 | +0.36(+4.43%) |
Jul 31, 2009 | 7.985 | 8.206 | 7.840 | 8.099 | 451,336 | +0.09(+1.14%) |
Jul 30, 2009 | 7.878 | 8.244 | 7.771 | 8.008 | 844,976 | +1.75(+27.93%) |
Jul 21, 2009 | 6.641 | 6.687 | 6.153 | 6.259 | 1,057,849 | -0.26(-3.98%) |
Jul 20, 2009 | 6.298 | 6.672 | 6.229 | 6.519 | 2,740,113 | +0.28(+4.53%) |
Jul 17, 2009 | 6.443 | 6.550 | 6.214 | 6.237 | 1,258,461 | -0.22(-3.43%) |
Jul 16, 2009 | 6.611 | 6.672 | 6.290 | 6.458 | 1,243,484 | -0.22(-3.31%) |
Jul 15, 2009 | 6.359 | 6.702 | 6.321 | 6.679 | 882,086 | +0.37(+5.93%) |
Jul 14, 2009 | 6.343 | 6.435 | 6.208 | 6.305 | 555,072 | -0.04(-0.60%) |
Jul 13, 2009 | 6.191 | 6.382 | 6.183 | 6.343 | 961,424 | +0.29(+4.79%) |
Jul 10, 2009 | 6.252 | 6.343 | 5.992 | 6.053 | 747,308 | -0.27(-4.34%) |
Jul 09, 2009 | 6.351 | 6.450 | 6.198 | 6.328 | 720,892 | +0.01(+0.12%) |
Jul 08, 2009 | 6.695 | 6.695 | 6.107 | 6.321 | 1,040,045 | -0.16(-2.47%) |
Jul 07, 2009 | 6.717 | 6.817 | 6.404 | 6.481 | 700,809 | -0.25(-3.74%) |
Jul 06, 2009 | 6.832 | 7.069 | 6.588 | 6.733 | 998,324 | -0.12(-1.78%) |
Jul 02, 2009 | 7.091 | 7.091 | 6.740 | 6.855 | 770,410 | -0.36(-4.97%) |
Jul 01, 2009 | 7.122 | 7.305 | 7.000 | 7.214 | 601,546 | +0.19(+2.72%) |
Jun 30, 2009 | 6.992 | 7.175 | 6.878 | 7.023 | 606,646 | +0.03(+0.44%) |
Jun 29, 2009 | 6.946 | 7.336 | 6.725 | 6.992 | 746,830 | +0.06(+0.88%) |
Jun 26, 2009 | 6.656 | 7.091 | 6.603 | 6.931 | 1,070,070 | +0.11(+1.57%) |
Jun 25, 2009 | 6.725 | 6.832 | 6.672 | 6.824 | 476,051 | +0.37(+5.67%) |
Jun 24, 2009 | 6.382 | 6.779 | 6.313 | 6.458 | 533,498 | +0.18(+2.79%) |
Jun 23, 2009 | 6.496 | 6.595 | 6.244 | 6.282 | 614,649 | -0.21(-3.29%) |
Jun 22, 2009 | 6.771 | 6.801 | 6.298 | 6.496 | 1,038,053 | -0.37(-5.34%) |
Jun 19, 2009 | 6.969 | 7.000 | 6.740 | 6.862 | 2,102,225 | +0.01(+0.11%) |
Jun 18, 2009 | 6.962 | 7.046 | 6.779 | 6.855 | 513,742 | -0.18(-2.60%) |
Jun 17, 2009 | 7.000 | 7.183 | 6.679 | 7.038 | 763,351 | +0.02(+0.33%) |
Jun 16, 2009 | 7.382 | 7.504 | 6.985 | 7.015 | 979,790 | -0.37(-4.96%) |
Jun 15, 2009 | 7.458 | 7.611 | 7.259 | 7.382 | 954,904 | -0.28(-3.69%) |
Jun 12, 2009 | 7.320 | 7.695 | 7.221 | 7.664 | 989,711 | +0.28(+3.83%) |
Jun 11, 2009 | 7.557 | 7.672 | 7.290 | 7.382 | 1,054,148 | -0.14(-1.83%) |
Jun 10, 2009 | 7.481 | 7.534 | 7.122 | 7.519 | 1,234,153 | +0.09(+1.23%) |
Jun 09, 2009 | 7.137 | 7.527 | 7.137 | 7.427 | 1,058,879 | +0.33(+4.62%) |
Jun 08, 2009 | 7.107 | 7.214 | 7.015 | 7.099 | 1,046,709 | -0.18(-2.52%) |
Jun 05, 2009 | 7.481 | 7.557 | 7.175 | 7.282 | 1,450,292 | -0.08(-1.14%) |
Jun 04, 2009 | 8.000 | 8.000 | 7.252 | 7.366 | 1,614,819 | -0.54(-6.85%) |
Jun 03, 2009 | 8.397 | 8.649 | 7.687 | 7.908 | 1,632,823 | -0.70(-8.16%) |
Jun 02, 2009 | 8.466 | 8.778 | 8.183 | 8.611 | 1,440,073 | +0.06(+0.71%) |