Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.516 | 9.141 | 8.516 | 8.958 | 44,327 | +0.44(+5.19%) |
Aug 28, 2009 | 8.376 | 8.553 | 8.333 | 8.516 | 37,070 | +0.21(+2.57%) |
Aug 27, 2009 | 8.074 | 8.303 | 8.074 | 8.303 | 20,913 | +0.28(+3.44%) |
Aug 26, 2009 | 7.654 | 8.036 | 7.654 | 8.026 | 102,435 | +0.15(+1.92%) |
Aug 25, 2009 | 7.811 | 7.875 | 7.620 | 7.875 | 22,606 | +0.18(+2.36%) |
Aug 24, 2009 | 7.602 | 7.717 | 7.527 | 7.693 | 42,653 | +0.24(+3.25%) |
Aug 21, 2009 | 7.521 | 7.936 | 7.451 | 7.451 | 43,449 | -0.08(-1.01%) |
Aug 20, 2009 | 7.387 | 7.527 | 7.362 | 7.527 | 11,241 | +0.15(+2.05%) |
Aug 19, 2009 | 7.418 | 7.421 | 7.345 | 7.375 | 6,355 | -0.03(-0.38%) |
Aug 18, 2009 | 7.345 | 7.421 | 7.345 | 7.403 | 8,917 | +0.13(+1.84%) |
Aug 17, 2009 | 7.339 | 7.345 | 7.193 | 7.269 | 13,454 | -0.26(-3.42%) |
Aug 14, 2009 | 7.527 | 7.527 | 7.296 | 7.527 | 13,998 | +0.02(+0.20%) |
Aug 13, 2009 | 7.512 | 7.512 | 7.424 | 7.512 | 23,837 | +0.06(+0.81%) |
Aug 12, 2009 | 7.527 | 7.572 | 7.451 | 7.451 | 26,561 | -0.02(-0.32%) |
Aug 11, 2009 | 7.451 | 7.572 | 7.418 | 7.475 | 32,180 | +0.01(+0.10%) |
Aug 10, 2009 | 7.651 | 7.772 | 7.421 | 7.468 | 26,135 | -0.00(-0.04%) |
Aug 07, 2009 | 7.421 | 7.673 | 7.415 | 7.470 | 38,991 | +0.05(+0.67%) |
Aug 06, 2009 | 7.466 | 7.466 | 7.178 | 7.421 | 38,909 | +0.00(+0.00%) |
Aug 05, 2009 | 7.575 | 7.575 | 7.375 | 7.421 | 78,465 | -0.21(-2.75%) |
Aug 04, 2009 | 7.842 | 7.842 | 7.466 | 7.631 | 35,145 | +0.08(+1.02%) |
Aug 03, 2009 | 7.381 | 7.557 | 7.336 | 7.554 | 67,808 | +0.32(+4.44%) |
Jul 31, 2009 | 7.284 | 7.327 | 7.230 | 7.233 | 19,944 | -0.04(-0.50%) |
Jul 30, 2009 | 7.415 | 7.415 | 7.227 | 7.269 | 14,527 | +0.05(+0.63%) |
Jul 29, 2009 | 7.269 | 7.299 | 7.178 | 7.224 | 98,717 | +0.00(+0.02%) |
Jul 28, 2009 | 7.370 | 7.370 | 7.105 | 7.223 | 13,301 | +0.00(+0.00%) |
Jul 27, 2009 | 7.223 | 7.373 | 7.214 | 7.223 | 19,505 | +0.08(+1.05%) |
Jul 24, 2009 | 7.217 | 7.493 | 7.147 | 7.147 | 75,031 | -0.08(-1.04%) |
Jul 23, 2009 | 7.015 | 7.223 | 7.015 | 7.223 | 21,957 | +0.11(+1.60%) |
Jul 22, 2009 | 7.051 | 7.109 | 6.952 | 7.109 | 5,981 | +0.18(+2.66%) |
Jul 21, 2009 | 6.916 | 7.072 | 6.916 | 6.925 | 17,285 | +0.00(+0.04%) |
Jul 20, 2009 | 7.192 | 7.192 | 6.922 | 6.922 | 30,185 | -0.03(-0.43%) |
Jul 17, 2009 | 7.250 | 7.250 | 6.952 | 6.952 | 2,326 | -0.24(-3.35%) |
Jul 16, 2009 | 6.928 | 7.192 | 6.928 | 7.192 | 10,865 | +0.05(+0.63%) |
Jul 15, 2009 | 6.831 | 7.388 | 6.807 | 7.147 | 35,129 | +0.32(+4.63%) |
Jul 14, 2009 | 6.925 | 7.000 | 6.816 | 6.831 | 28,410 | -0.13(-1.82%) |
Jul 13, 2009 | 7.223 | 7.223 | 6.949 | 6.958 | 6,293 | -0.26(-3.67%) |
Jul 10, 2009 | 7.298 | 7.298 | 6.982 | 7.223 | 19,289 | -0.17(-2.24%) |
Jul 09, 2009 | 7.524 | 7.524 | 7.298 | 7.388 | 29,268 | -0.15(-1.93%) |
Jul 08, 2009 | 7.861 | 7.933 | 7.524 | 7.534 | 25,719 | -0.30(-3.83%) |
Jul 07, 2009 | 7.827 | 7.833 | 7.824 | 7.833 | 5,648 | -0.07(-0.88%) |
Jul 06, 2009 | 8.053 | 8.336 | 7.900 | 7.903 | 11,281 | -0.12(-1.46%) |
Jul 02, 2009 | 8.089 | 8.146 | 8.020 | 8.020 | 6,645 | -0.08(-1.04%) |
Jul 01, 2009 | 8.164 | 8.165 | 8.092 | 8.104 | 2,326 | +0.02(+0.19%) |
Jun 30, 2009 | 8.110 | 8.176 | 8.089 | 8.089 | 9,802 | -0.14(-1.75%) |
Jun 29, 2009 | 8.162 | 8.236 | 8.139 | 8.234 | 4,984 | +0.11(+1.33%) |
Jun 26, 2009 | 8.125 | 8.125 | 8.125 | 8.125 | 332 | -0.01(-0.07%) |
Jun 25, 2009 | 8.371 | 8.374 | 8.131 | 8.131 | 14,185 | +0.00(+0.02%) |
Jun 24, 2009 | 8.092 | 8.398 | 8.092 | 8.130 | 7,049 | +0.03(+0.41%) |
Jun 23, 2009 | 8.092 | 8.299 | 8.089 | 8.097 | 12,683 | -0.04(-0.46%) |
Jun 22, 2009 | 8.134 | 8.149 | 8.134 | 8.134 | 3,003 | +0.01(+0.11%) |
Jun 19, 2009 | 8.239 | 8.259 | 8.125 | 8.125 | 6,832 | -0.11(-1.38%) |
Jun 18, 2009 | 8.203 | 8.299 | 8.089 | 8.239 | 18,023 | -0.01(-0.14%) |
Jun 17, 2009 | 8.299 | 8.299 | 8.250 | 8.250 | 5,286 | -0.03(-0.41%) |
Jun 16, 2009 | 8.149 | 8.305 | 8.134 | 8.284 | 9,362 | +0.03(+0.36%) |
Jun 15, 2009 | 8.284 | 8.299 | 8.164 | 8.254 | 20,273 | -0.06(-0.72%) |
Jun 12, 2009 | 8.383 | 8.448 | 8.185 | 8.314 | 10,166 | -0.07(-0.82%) |
Jun 11, 2009 | 8.389 | 8.404 | 8.359 | 8.383 | 10,680 | +0.13(+1.56%) |
Jun 10, 2009 | 8.269 | 8.370 | 8.098 | 8.254 | 5,006 | +0.12(+1.44%) |
Jun 09, 2009 | 8.284 | 8.504 | 8.116 | 8.137 | 19,164 | -0.13(-1.59%) |
Jun 08, 2009 | 8.497 | 8.497 | 8.239 | 8.269 | 14,151 | -0.34(-4.00%) |
Jun 05, 2009 | 8.674 | 8.674 | 8.482 | 8.614 | 11,975 | -0.06(-0.69%) |
Jun 04, 2009 | 8.479 | 8.674 | 8.389 | 8.674 | 13,267 | +0.19(+2.30%) |
Jun 03, 2009 | 8.389 | 8.509 | 8.239 | 8.479 | 10,613 | -0.04(-0.42%) |
Jun 02, 2009 | 8.575 | 8.575 | 8.332 | 8.515 | 3,337 | -0.10(-1.15%) |