Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.160 | 9.384 | 8.928 | 9.202 | 96,642 | -0.12(-1.25%) |
Aug 28, 2009 | 9.475 | 9.782 | 9.143 | 9.318 | 60,121 | -0.15(-1.58%) |
Aug 27, 2009 | 9.384 | 9.500 | 9.193 | 9.467 | 78,812 | +0.00(+0.00%) |
Aug 26, 2009 | 9.260 | 9.550 | 8.986 | 9.467 | 93,933 | +0.17(+1.78%) |
Aug 25, 2009 | 9.260 | 9.367 | 9.011 | 9.301 | 98,870 | +0.14(+1.54%) |
Aug 24, 2009 | 9.293 | 9.376 | 9.036 | 9.160 | 52,806 | -0.11(-1.16%) |
Aug 21, 2009 | 8.687 | 9.301 | 8.621 | 9.268 | 147,836 | +0.71(+8.34%) |
Aug 20, 2009 | 8.272 | 8.637 | 8.206 | 8.554 | 50,255 | +0.13(+1.58%) |
Aug 19, 2009 | 8.098 | 8.787 | 8.081 | 8.422 | 49,232 | +0.16(+1.91%) |
Aug 18, 2009 | 8.397 | 8.770 | 8.181 | 8.264 | 119,051 | -0.03(-0.40%) |
Aug 17, 2009 | 8.529 | 8.754 | 8.239 | 8.297 | 69,472 | -0.49(-5.57%) |
Aug 14, 2009 | 9.226 | 9.351 | 8.554 | 8.787 | 85,378 | -0.50(-5.36%) |
Aug 13, 2009 | 9.293 | 9.343 | 9.060 | 9.285 | 63,078 | +0.06(+0.63%) |
Aug 12, 2009 | 8.944 | 9.500 | 8.886 | 9.226 | 123,533 | +0.27(+3.06%) |
Aug 11, 2009 | 9.019 | 9.185 | 8.919 | 8.953 | 96,436 | -0.17(-1.82%) |
Aug 10, 2009 | 8.870 | 9.268 | 8.330 | 9.119 | 78,213 | +0.16(+1.76%) |
Aug 07, 2009 | 8.355 | 9.218 | 8.330 | 8.961 | 213,684 | +0.79(+9.64%) |
Aug 06, 2009 | 8.355 | 8.679 | 7.920 | 8.173 | 256,907 | -0.13(-1.60%) |
Aug 05, 2009 | 8.695 | 8.704 | 8.222 | 8.305 | 142,258 | -0.14(-1.67%) |
Aug 04, 2009 | 9.011 | 9.052 | 8.405 | 8.447 | 334,274 | -0.70(-7.62%) |
Aug 03, 2009 | 8.820 | 9.334 | 8.646 | 9.143 | 94,651 | +0.46(+5.35%) |
Jul 31, 2009 | 8.853 | 8.986 | 8.679 | 8.679 | 140,929 | -0.26(-2.88%) |
Jul 30, 2009 | 8.986 | 9.301 | 8.861 | 8.936 | 113,814 | +0.15(+1.70%) |
Jul 29, 2009 | 8.961 | 9.069 | 8.778 | 8.787 | 101,524 | -0.32(-3.46%) |
Jul 28, 2009 | 9.027 | 9.168 | 8.372 | 9.102 | 104,176 | -0.07(-0.81%) |
Jul 27, 2009 | 9.260 | 9.334 | 8.870 | 9.177 | 88,699 | -0.05(-0.54%) |
Jul 24, 2009 | 9.110 | 9.309 | 8.928 | 9.226 | 118,872 | -0.02(-0.27%) |
Jul 23, 2009 | 8.621 | 9.260 | 8.621 | 9.251 | 144,080 | +0.65(+7.52%) |
Jul 22, 2009 | 8.297 | 8.953 | 8.198 | 8.604 | 84,221 | +0.21(+2.47%) |
Jul 21, 2009 | 8.762 | 8.770 | 8.305 | 8.397 | 123,999 | -0.27(-3.07%) |
Jul 20, 2009 | 9.102 | 9.143 | 8.554 | 8.662 | 154,536 | -0.35(-3.87%) |
Jul 17, 2009 | 9.276 | 9.285 | 8.380 | 9.011 | 168,249 | -0.24(-2.60%) |
Jul 16, 2009 | 8.671 | 9.276 | 8.364 | 9.251 | 197,348 | +0.48(+5.49%) |
Jul 15, 2009 | 7.882 | 9.168 | 7.774 | 8.770 | 379,955 | +1.06(+13.78%) |
Jul 14, 2009 | 7.882 | 7.924 | 7.343 | 7.708 | 73,401 | -0.31(-3.83%) |
Jul 13, 2009 | 7.592 | 8.015 | 7.318 | 8.015 | 95,987 | +0.61(+8.17%) |
Jul 10, 2009 | 7.409 | 7.633 | 7.335 | 7.409 | 93,898 | -0.05(-0.67%) |
Jul 09, 2009 | 7.667 | 7.675 | 7.360 | 7.459 | 59,232 | -0.13(-1.75%) |
Jul 08, 2009 | 7.741 | 8.040 | 7.467 | 7.592 | 135,797 | -0.07(-0.97%) |
Jul 07, 2009 | 7.783 | 7.891 | 7.526 | 7.667 | 81,490 | -0.13(-1.70%) |
Jul 06, 2009 | 7.907 | 8.156 | 7.642 | 7.799 | 113,299 | -0.13(-1.67%) |
Jul 02, 2009 | 8.156 | 8.289 | 7.575 | 7.932 | 132,320 | -0.40(-4.78%) |
Jul 01, 2009 | 8.023 | 8.579 | 7.949 | 8.330 | 142,136 | +0.42(+5.35%) |
Jun 30, 2009 | 7.758 | 7.988 | 7.627 | 7.907 | 164,909 | +0.13(+1.71%) |
Jun 29, 2009 | 7.741 | 8.322 | 7.633 | 7.774 | 144,091 | +0.03(+0.43%) |
Jun 26, 2009 | 8.156 | 8.272 | 7.691 | 7.741 | 1,492,065 | -0.50(-6.04%) |
Jun 25, 2009 | 7.592 | 8.297 | 7.318 | 8.239 | 119,143 | +0.74(+9.85%) |
Jun 24, 2009 | 7.833 | 7.833 | 7.476 | 7.501 | 77,073 | -0.22(-2.80%) |
Jun 23, 2009 | 7.351 | 7.882 | 7.277 | 7.716 | 126,706 | +0.44(+6.04%) |
Jun 22, 2009 | 7.766 | 7.882 | 7.268 | 7.277 | 126,009 | -0.56(-7.10%) |
Jun 19, 2009 | 8.073 | 8.231 | 7.833 | 7.833 | 347,081 | -0.08(-1.05%) |
Jun 18, 2009 | 7.733 | 8.098 | 7.608 | 7.915 | 122,644 | +0.15(+1.92%) |
Jun 17, 2009 | 7.584 | 8.090 | 7.384 | 7.766 | 117,938 | +0.18(+2.41%) |
Jun 16, 2009 | 8.065 | 8.347 | 7.542 | 7.584 | 60,023 | -0.37(-4.59%) |
Jun 15, 2009 | 7.974 | 8.081 | 7.526 | 7.949 | 143,528 | -0.13(-1.64%) |
Jun 12, 2009 | 8.057 | 8.156 | 7.600 | 8.081 | 113,001 | -0.08(-1.02%) |
Jun 11, 2009 | 8.513 | 8.662 | 8.115 | 8.164 | 109,002 | -0.29(-3.43%) |
Jun 10, 2009 | 9.110 | 9.110 | 8.380 | 8.455 | 130,118 | -0.51(-5.65%) |
Jun 09, 2009 | 9.127 | 9.127 | 8.961 | 8.961 | 63,367 | -0.12(-1.28%) |
Jun 08, 2009 | 8.953 | 9.127 | 8.903 | 9.077 | 101,041 | -0.05(-0.55%) |
Jun 05, 2009 | 9.210 | 9.210 | 8.969 | 9.127 | 112,431 | +0.00(+0.00%) |
Jun 04, 2009 | 9.168 | 9.168 | 9.019 | 9.127 | 61,158 | +0.00(+0.00%) |
Jun 03, 2009 | 9.044 | 9.143 | 9.044 | 9.127 | 111,740 | -0.06(-0.63%) |
Jun 02, 2009 | 8.969 | 9.218 | 8.629 | 9.185 | 254,741 | +0.17(+1.84%) |