Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.706 | 8.770 | 8.673 | 8.751 | 92,643 | +0.02(+0.22%) |
Aug 28, 2009 | 8.693 | 8.732 | 8.680 | 8.732 | 52,728 | +0.04(+0.45%) |
Aug 27, 2009 | 8.537 | 8.693 | 8.537 | 8.693 | 71,591 | +0.12(+1.36%) |
Aug 26, 2009 | 8.530 | 8.602 | 8.530 | 8.576 | 44,489 | +0.01(+0.08%) |
Aug 25, 2009 | 8.595 | 8.634 | 8.569 | 8.569 | 89,542 | -0.05(-0.60%) |
Aug 24, 2009 | 8.654 | 8.901 | 8.543 | 8.621 | 63,286 | +0.07(+0.84%) |
Aug 21, 2009 | 8.569 | 8.569 | 8.524 | 8.550 | 62,019 | +0.04(+0.46%) |
Aug 20, 2009 | 8.498 | 8.530 | 8.399 | 8.511 | 80,690 | +0.08(+0.92%) |
Aug 19, 2009 | 8.498 | 8.503 | 8.394 | 8.433 | 125,816 | -0.01(-0.15%) |
Aug 18, 2009 | 8.426 | 8.485 | 8.348 | 8.446 | 41,109 | +0.01(+0.09%) |
Aug 17, 2009 | 8.439 | 8.439 | 8.361 | 8.438 | 69,181 | -0.00(-0.01%) |
Aug 14, 2009 | 8.400 | 8.478 | 8.400 | 8.439 | 54,697 | -0.05(-0.61%) |
Aug 13, 2009 | 8.459 | 8.491 | 8.439 | 8.491 | 52,647 | +0.01(+0.15%) |
Aug 12, 2009 | 8.478 | 8.537 | 8.446 | 8.478 | 76,845 | -0.04(-0.46%) |
Aug 11, 2009 | 8.569 | 8.576 | 8.504 | 8.517 | 44,444 | -0.03(-0.30%) |
Aug 10, 2009 | 8.446 | 8.552 | 8.446 | 8.543 | 96,927 | +0.10(+1.21%) |
Aug 07, 2009 | 8.517 | 8.521 | 8.407 | 8.441 | 62,308 | -0.04(-0.52%) |
Aug 06, 2009 | 8.446 | 8.517 | 8.446 | 8.485 | 56,695 | +0.01(+0.08%) |
Aug 05, 2009 | 8.563 | 8.563 | 8.472 | 8.478 | 84,903 | +0.01(+0.08%) |
Aug 04, 2009 | 8.543 | 8.569 | 8.472 | 8.472 | 68,616 | -0.06(-0.76%) |
Aug 03, 2009 | 8.602 | 8.602 | 8.478 | 8.537 | 71,838 | +0.06(+0.77%) |
Jul 31, 2009 | 8.446 | 8.484 | 8.348 | 8.472 | 50,627 | +0.01(+0.15%) |
Jul 30, 2009 | 8.446 | 8.459 | 8.316 | 8.459 | 83,904 | +0.06(+0.70%) |
Jul 29, 2009 | 8.387 | 8.400 | 8.270 | 8.400 | 112,162 | +0.00(+0.00%) |
Jul 28, 2009 | 8.394 | 8.426 | 8.303 | 8.400 | 143,593 | -0.01(-0.15%) |
Jul 27, 2009 | 8.290 | 8.420 | 8.290 | 8.413 | 120,546 | +0.10(+1.17%) |
Jul 24, 2009 | 8.270 | 8.316 | 8.251 | 8.316 | 744 | +0.05(+0.55%) |
Jul 23, 2009 | 8.218 | 8.283 | 8.212 | 8.270 | 105,063 | +0.04(+0.47%) |
Jul 22, 2009 | 8.251 | 8.251 | 8.199 | 8.231 | 59,995 | -0.01(-0.08%) |
Jul 21, 2009 | 8.212 | 8.257 | 8.205 | 8.238 | 93,394 | +0.05(+0.56%) |
Jul 20, 2009 | 8.257 | 8.329 | 8.141 | 8.192 | 146,944 | -0.04(-0.47%) |
Jul 17, 2009 | 8.160 | 8.282 | 8.160 | 8.231 | 40,462 | +0.04(+0.48%) |
Jul 16, 2009 | 8.212 | 8.244 | 8.192 | 8.192 | 66,675 | -0.05(-0.63%) |
Jul 15, 2009 | 8.439 | 8.439 | 8.141 | 8.244 | 128,792 | +0.12(+1.44%) |
Jul 14, 2009 | 8.121 | 8.218 | 8.089 | 8.128 | 89,408 | -0.06(-0.71%) |
Jul 13, 2009 | 8.134 | 8.218 | 8.134 | 8.186 | 70,014 | +0.00(+0.00%) |
Jul 10, 2009 | 8.115 | 8.212 | 8.115 | 8.186 | 72,480 | +0.01(+0.16%) |
Jul 09, 2009 | 8.218 | 8.218 | 8.108 | 8.173 | 60,586 | -0.03(-0.40%) |
Jul 08, 2009 | 8.141 | 8.205 | 8.098 | 8.205 | 65,077 | +0.09(+1.12%) |
Jul 07, 2009 | 8.115 | 8.147 | 8.082 | 8.115 | 37,236 | +0.00(+0.00%) |
Jul 06, 2009 | 7.978 | 8.199 | 7.978 | 8.115 | 79,381 | -0.01(-0.16%) |
Jul 02, 2009 | 8.121 | 8.160 | 8.017 | 8.128 | 51,408 | +0.00(+0.00%) |
Jul 01, 2009 | 8.231 | 8.322 | 8.128 | 8.128 | 102,228 | -0.03(-0.32%) |
Jun 30, 2009 | 8.180 | 8.186 | 8.121 | 8.154 | 78,910 | +0.03(+0.32%) |
Jun 29, 2009 | 8.134 | 8.173 | 8.121 | 8.128 | 54,660 | -0.01(-0.08%) |
Jun 26, 2009 | 8.121 | 8.166 | 8.082 | 8.134 | 39,707 | +0.06(+0.81%) |
Jun 25, 2009 | 8.056 | 8.102 | 8.056 | 8.069 | 62,638 | +0.02(+0.24%) |
Jun 24, 2009 | 8.056 | 8.069 | 8.033 | 8.050 | 38,040 | -0.01(-0.08%) |
Jun 23, 2009 | 8.037 | 8.056 | 7.991 | 8.056 | 36,640 | +0.03(+0.40%) |
Jun 22, 2009 | 8.056 | 8.075 | 8.024 | 8.024 | 50,009 | -0.05(-0.56%) |
Jun 19, 2009 | 8.011 | 8.270 | 7.998 | 8.069 | 100,115 | +0.04(+0.49%) |
Jun 18, 2009 | 7.809 | 8.089 | 7.809 | 8.030 | 33,971 | +0.05(+0.65%) |
Jun 17, 2009 | 7.998 | 8.004 | 7.705 | 7.978 | 51,657 | +0.03(+0.41%) |
Jun 16, 2009 | 7.900 | 7.998 | 7.868 | 7.946 | 126,009 | +0.07(+0.91%) |
Jun 15, 2009 | 7.913 | 8.030 | 7.517 | 7.874 | 128,033 | -0.11(-1.38%) |
Jun 12, 2009 | 8.069 | 8.082 | 7.972 | 7.985 | 79,497 | -0.09(-1.17%) |
Jun 11, 2009 | 8.030 | 8.121 | 8.030 | 8.079 | 64,023 | -0.04(-0.51%) |
Jun 10, 2009 | 8.069 | 8.134 | 8.056 | 8.121 | 83,917 | +0.02(+0.30%) |
Jun 09, 2009 | 8.166 | 8.231 | 8.069 | 8.096 | 136,178 | -0.06(-0.70%) |
Jun 08, 2009 | 8.225 | 8.244 | 8.138 | 8.154 | 71,430 | -0.07(-0.87%) |
Jun 05, 2009 | 8.257 | 8.283 | 8.212 | 8.225 | 85,995 | -0.06(-0.71%) |
Jun 04, 2009 | 8.277 | 8.303 | 8.251 | 8.283 | 40,633 | +0.01(+0.08%) |
Jun 03, 2009 | 8.257 | 8.277 | 8.251 | 8.277 | 71,647 | +0.01(+0.16%) |
Jun 02, 2009 | 8.166 | 8.264 | 8.128 | 8.264 | 97,107 | +0.10(+1.19%) |