Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.850 | 8.850 | 8.460 | 8.460 | 53,299 | -0.34(-3.86%) |
Aug 28, 2009 | 9.240 | 9.250 | 8.800 | 8.800 | 41,065 | -0.38(-4.14%) |
Aug 27, 2009 | 9.050 | 9.190 | 8.900 | 9.180 | 36,246 | +0.18(+2.00%) |
Aug 26, 2009 | 9.150 | 9.150 | 8.900 | 9.000 | 22,207 | -0.23(-2.49%) |
Aug 25, 2009 | 9.160 | 9.300 | 9.120 | 9.230 | 8,172 | -0.05(-0.54%) |
Aug 24, 2009 | 9.430 | 9.430 | 9.000 | 9.280 | 56,642 | -0.16(-1.69%) |
Aug 21, 2009 | 9.060 | 10.00 | 8.870 | 9.440 | 119,839 | +0.42(+4.66%) |
Aug 20, 2009 | 9.010 | 9.100 | 8.850 | 9.020 | 20,321 | +0.03(+0.33%) |
Aug 19, 2009 | 8.790 | 9.050 | 8.600 | 8.990 | 28,906 | +0.14(+1.58%) |
Aug 18, 2009 | 8.890 | 8.980 | 8.750 | 8.850 | 22,854 | +0.02(+0.23%) |
Aug 17, 2009 | 8.980 | 8.980 | 8.710 | 8.830 | 31,587 | -0.17(-1.89%) |
Aug 14, 2009 | 9.450 | 9.460 | 9.000 | 9.000 | 50,475 | -0.35(-3.74%) |
Aug 13, 2009 | 9.760 | 9.990 | 9.300 | 9.350 | 53,806 | -0.51(-5.17%) |
Aug 12, 2009 | 9.320 | 9.950 | 9.200 | 9.860 | 124,014 | +0.56(+6.02%) |
Aug 11, 2009 | 9.160 | 9.550 | 8.930 | 9.300 | 139,011 | +0.34(+3.79%) |
Aug 10, 2009 | 9.000 | 9.030 | 8.860 | 8.960 | 28,053 | -0.05(-0.55%) |
Aug 07, 2009 | 8.750 | 9.020 | 8.550 | 9.010 | 40,424 | +0.46(+5.38%) |
Aug 06, 2009 | 8.750 | 8.930 | 8.550 | 8.550 | 48,557 | -0.13(-1.50%) |
Aug 05, 2009 | 8.800 | 8.990 | 8.610 | 8.680 | 33,800 | -0.12(-1.36%) |
Aug 04, 2009 | 8.880 | 9.180 | 8.760 | 8.800 | 50,514 | -0.26(-2.87%) |
Aug 03, 2009 | 9.000 | 9.190 | 8.930 | 9.060 | 39,980 | +0.09(+1.00%) |
Jul 31, 2009 | 8.940 | 9.030 | 8.660 | 8.970 | 46,872 | +0.04(+0.45%) |
Jul 30, 2009 | 9.050 | 9.100 | 8.850 | 8.930 | 44,429 | -0.05(-0.56%) |
Jul 29, 2009 | 9.180 | 9.180 | 8.970 | 8.980 | 39,969 | -0.25(-2.71%) |
Jul 28, 2009 | 9.180 | 9.300 | 8.980 | 9.230 | 50,662 | -0.07(-0.75%) |
Jul 27, 2009 | 9.390 | 9.390 | 9.150 | 9.300 | 36,446 | -0.10(-1.06%) |
Jul 24, 2009 | 9.050 | 9.500 | 9.050 | 9.400 | 1,148 | -0.10(-1.05%) |
Jul 23, 2009 | 9.330 | 9.690 | 9.110 | 9.500 | 88,311 | +0.17(+1.82%) |
Jul 22, 2009 | 8.560 | 9.330 | 8.560 | 9.330 | 29,517 | +0.10(+1.08%) |
Jul 21, 2009 | 9.230 | 9.400 | 9.110 | 9.230 | 20,559 | +0.04(+0.44%) |
Jul 20, 2009 | 9.550 | 9.700 | 8.870 | 9.190 | 58,420 | -0.32(-3.36%) |
Jul 17, 2009 | 8.550 | 10.00 | 8.550 | 9.510 | 101,359 | +0.21(+2.26%) |
Jul 16, 2009 | 9.000 | 9.300 | 9.000 | 9.300 | 46,845 | +0.30(+3.33%) |
Jul 15, 2009 | 8.760 | 9.000 | 8.650 | 9.000 | 38,661 | +0.25(+2.86%) |
Jul 14, 2009 | 8.900 | 8.900 | 8.600 | 8.750 | 32,091 | -0.02(-0.23%) |
Jul 13, 2009 | 8.110 | 8.770 | 8.110 | 8.770 | 70,700 | +0.51(+6.17%) |
Jul 10, 2009 | 8.300 | 8.350 | 8.150 | 8.260 | 54,700 | -0.10(-1.20%) |
Jul 09, 2009 | 9.000 | 9.000 | 8.350 | 8.360 | 72,000 | -0.15(-1.76%) |
Jul 08, 2009 | 9.000 | 9.000 | 8.380 | 8.510 | 58,400 | +0.03(+0.35%) |
Jul 07, 2009 | 8.640 | 8.770 | 8.480 | 8.480 | 58,800 | -0.16(-1.85%) |
Jul 06, 2009 | 8.550 | 8.840 | 8.520 | 8.640 | 118,600 | -0.01(-0.12%) |
Jul 02, 2009 | 9.020 | 9.020 | 8.620 | 8.650 | 140,200 | -0.35(-3.89%) |
Jul 01, 2009 | 8.780 | 9.200 | 8.750 | 9.000 | 117,000 | +0.29(+3.33%) |
Jun 30, 2009 | 9.010 | 9.150 | 8.510 | 8.710 | 197,700 | -0.44(-4.81%) |
Jun 29, 2009 | 9.660 | 9.660 | 9.100 | 9.150 | 360,900 | -0.54(-5.57%) |
Jun 26, 2009 | 8.610 | 9.690 | 8.050 | 9.690 | 1,787,200 | +0.70(+7.79%) |
Jun 25, 2009 | 8.810 | 9.000 | 8.630 | 8.990 | 203,125 | +0.25(+2.86%) |
Jun 24, 2009 | 8.000 | 8.900 | 7.920 | 8.740 | 283,049 | +0.75(+9.39%) |
Jun 23, 2009 | 8.000 | 8.000 | 7.810 | 7.990 | 62,269 | +0.00(+0.00%) |
Jun 22, 2009 | 7.880 | 8.130 | 7.880 | 7.990 | 99,855 | -0.01(-0.12%) |
Jun 19, 2009 | 7.850 | 8.000 | 7.850 | 8.000 | 66,438 | +0.12(+1.52%) |
Jun 18, 2009 | 7.840 | 7.880 | 7.500 | 7.880 | 88,770 | +0.23(+3.01%) |
Jun 17, 2009 | 7.600 | 7.670 | 7.320 | 7.650 | 46,342 | +0.14(+1.86%) |
Jun 16, 2009 | 7.250 | 7.640 | 6.870 | 7.510 | 51,887 | -0.10(-1.31%) |
Jun 15, 2009 | 7.800 | 7.840 | 7.490 | 7.610 | 29,897 | -0.20(-2.56%) |
Jun 12, 2009 | 7.400 | 7.810 | 7.381 | 7.810 | 41,701 | +0.32(+4.27%) |
Jun 11, 2009 | 7.300 | 7.500 | 7.250 | 7.490 | 42,146 | +0.22(+3.03%) |
Jun 10, 2009 | 7.260 | 7.390 | 7.130 | 7.270 | 27,490 | -0.06(-0.82%) |
Jun 09, 2009 | 7.280 | 7.330 | 7.200 | 7.330 | 10,719 | +0.11(+1.52%) |
Jun 08, 2009 | 6.950 | 7.220 | 6.910 | 7.220 | 46,122 | +0.23(+3.29%) |
Jun 05, 2009 | 6.950 | 7.070 | 6.800 | 6.990 | 17,030 | +0.11(+1.60%) |
Jun 04, 2009 | 7.080 | 7.080 | 6.780 | 6.880 | 53,881 | -0.17(-2.41%) |
Jun 03, 2009 | 6.950 | 7.080 | 6.820 | 7.050 | 22,236 | +0.07(+1.00%) |
Jun 02, 2009 | 7.150 | 7.150 | 6.930 | 6.980 | 37,044 | -0.17(-2.38%) |