Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.135 | 9.196 | 9.039 | 9.135 | 317,776 | -0.01(-0.11%) |
Aug 28, 2009 | 9.160 | 9.256 | 9.110 | 9.145 | 351,698 | -0.01(-0.11%) |
Aug 27, 2009 | 9.191 | 9.261 | 9.100 | 9.155 | 663,140 | -0.10(-1.09%) |
Aug 26, 2009 | 9.110 | 9.287 | 9.090 | 9.256 | 624,817 | +0.08(+0.83%) |
Aug 25, 2009 | 9.009 | 9.191 | 8.941 | 9.180 | 547,351 | +0.25(+2.77%) |
Aug 24, 2009 | 8.948 | 8.994 | 8.837 | 8.933 | 314,988 | -0.01(-0.06%) |
Aug 21, 2009 | 9.120 | 9.120 | 8.862 | 8.938 | 595,479 | -0.15(-1.67%) |
Aug 20, 2009 | 9.100 | 9.105 | 8.923 | 9.090 | 250,415 | -0.05(-0.55%) |
Aug 19, 2009 | 8.923 | 9.226 | 8.923 | 9.140 | 335,206 | +0.11(+1.23%) |
Aug 18, 2009 | 8.893 | 9.059 | 8.635 | 9.029 | 369,659 | +0.14(+1.53%) |
Aug 17, 2009 | 8.822 | 8.908 | 8.787 | 8.893 | 355,279 | -0.13(-1.45%) |
Aug 14, 2009 | 9.206 | 9.281 | 8.963 | 9.024 | 388,783 | -0.16(-1.76%) |
Aug 13, 2009 | 9.342 | 9.362 | 9.059 | 9.186 | 467,965 | -0.06(-0.66%) |
Aug 12, 2009 | 9.130 | 9.393 | 9.100 | 9.246 | 389,965 | +0.08(+0.83%) |
Aug 11, 2009 | 9.135 | 9.287 | 9.100 | 9.170 | 406,633 | -0.01(-0.06%) |
Aug 10, 2009 | 9.251 | 9.342 | 9.115 | 9.175 | 725,547 | -0.16(-1.73%) |
Aug 07, 2009 | 9.085 | 9.388 | 9.044 | 9.337 | 822,383 | +0.29(+3.24%) |
Aug 06, 2009 | 9.261 | 9.261 | 8.862 | 9.044 | 512,385 | -0.15(-1.59%) |
Aug 05, 2009 | 9.342 | 9.448 | 9.105 | 9.191 | 784,918 | -0.21(-2.26%) |
Aug 04, 2009 | 9.403 | 9.478 | 9.266 | 9.403 | 590,935 | +0.04(+0.43%) |
Aug 03, 2009 | 9.418 | 9.494 | 9.317 | 9.362 | 592,042 | -0.01(-0.11%) |
Jul 31, 2009 | 9.382 | 9.509 | 9.362 | 9.372 | 536,275 | -0.01(-0.11%) |
Jul 30, 2009 | 9.322 | 9.463 | 9.194 | 9.382 | 678,620 | +0.13(+1.42%) |
Jul 29, 2009 | 9.090 | 9.347 | 8.984 | 9.251 | 824,662 | +0.08(+0.83%) |
Jul 28, 2009 | 8.933 | 9.226 | 8.807 | 9.175 | 1,126,255 | +0.21(+2.37%) |
Jul 27, 2009 | 8.893 | 8.983 | 8.782 | 8.963 | 529,294 | +0.00(+0.00%) |
Jul 24, 2009 | 8.893 | 9.009 | 8.731 | 8.963 | 689,888 | +0.05(+0.57%) |
Jul 23, 2009 | 8.852 | 9.034 | 8.761 | 8.913 | 1,042,200 | +0.03(+0.34%) |
Jul 22, 2009 | 8.771 | 9.064 | 8.640 | 8.883 | 1,337,035 | +0.04(+0.40%) |
Jul 21, 2009 | 8.807 | 8.908 | 8.610 | 8.847 | 2,838,044 | +0.24(+2.82%) |
Jul 20, 2009 | 8.968 | 9.090 | 8.544 | 8.605 | 3,731,714 | +0.20(+2.34%) |
Jul 17, 2009 | 8.251 | 8.494 | 8.167 | 8.408 | 1,116,499 | +0.18(+2.15%) |
Jul 16, 2009 | 7.994 | 8.256 | 7.994 | 8.231 | 930,572 | +0.23(+2.90%) |
Jul 15, 2009 | 7.756 | 8.044 | 7.731 | 7.999 | 730,984 | +0.29(+3.80%) |
Jul 14, 2009 | 7.514 | 7.731 | 7.393 | 7.706 | 623,580 | +0.17(+2.21%) |
Jul 13, 2009 | 7.332 | 7.554 | 7.226 | 7.539 | 512,812 | +0.26(+3.54%) |
Jul 10, 2009 | 7.262 | 7.373 | 7.226 | 7.282 | 368,683 | +0.03(+0.35%) |
Jul 09, 2009 | 7.448 | 7.489 | 7.251 | 7.257 | 450,148 | -0.14(-1.84%) |
Jul 08, 2009 | 7.342 | 7.453 | 7.277 | 7.393 | 671,784 | +0.10(+1.31%) |
Jul 07, 2009 | 7.272 | 7.368 | 7.257 | 7.297 | 882,659 | +0.01(+0.14%) |
Jul 06, 2009 | 7.352 | 7.479 | 7.251 | 7.287 | 694,377 | -0.03(-0.35%) |
Jul 02, 2009 | 7.484 | 7.554 | 7.297 | 7.312 | 834,472 | -0.24(-3.21%) |
Jul 01, 2009 | 7.605 | 7.726 | 7.539 | 7.554 | 461,620 | -0.04(-0.47%) |
Jun 30, 2009 | 7.625 | 7.751 | 7.575 | 7.590 | 567,151 | +0.01(+0.07%) |
Jun 29, 2009 | 7.565 | 7.645 | 7.474 | 7.585 | 423,379 | -0.01(-0.13%) |
Jun 26, 2009 | 7.312 | 7.645 | 7.307 | 7.595 | 1,294,107 | +0.19(+2.59%) |
Jun 25, 2009 | 7.383 | 7.544 | 7.358 | 7.403 | 727,810 | -0.05(-0.68%) |
Jun 24, 2009 | 7.388 | 7.595 | 7.352 | 7.453 | 723,263 | +0.15(+2.07%) |
Jun 23, 2009 | 7.211 | 7.358 | 7.211 | 7.302 | 711,740 | +0.09(+1.26%) |
Jun 22, 2009 | 7.181 | 7.262 | 7.176 | 7.211 | 594,695 | -0.02(-0.28%) |
Jun 19, 2009 | 7.342 | 7.408 | 7.231 | 7.231 | 982,887 | -0.02(-0.21%) |
Jun 18, 2009 | 7.383 | 7.398 | 7.186 | 7.246 | 1,306,339 | -0.13(-1.78%) |
Jun 17, 2009 | 7.368 | 7.494 | 7.226 | 7.378 | 510,571 | +0.03(+0.41%) |
Jun 16, 2009 | 7.524 | 7.524 | 7.317 | 7.347 | 873,820 | -0.14(-1.89%) |
Jun 15, 2009 | 7.322 | 7.524 | 7.176 | 7.489 | 1,348,150 | +0.16(+2.21%) |
Jun 12, 2009 | 7.373 | 7.428 | 7.297 | 7.327 | 833,054 | -0.11(-1.49%) |
Jun 11, 2009 | 7.459 | 7.560 | 7.393 | 7.438 | 557,856 | -0.01(-0.14%) |
Jun 10, 2009 | 7.575 | 7.731 | 7.337 | 7.448 | 991,539 | -0.14(-1.80%) |
Jun 09, 2009 | 7.676 | 7.701 | 7.544 | 7.585 | 557,343 | -0.09(-1.18%) |
Jun 08, 2009 | 7.746 | 7.792 | 7.610 | 7.676 | 411,741 | -0.12(-1.49%) |
Jun 05, 2009 | 7.827 | 7.827 | 7.645 | 7.792 | 461,794 | -0.05(-0.58%) |
Jun 04, 2009 | 7.832 | 7.857 | 7.681 | 7.837 | 546,194 | +0.01(+0.06%) |
Jun 03, 2009 | 7.777 | 7.847 | 7.575 | 7.832 | 982,752 | +0.06(+0.78%) |
Jun 02, 2009 | 7.539 | 7.822 | 7.403 | 7.772 | 1,519,804 | +0.27(+3.64%) |