Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.231 | 8.860 | 7.231 | 8.623 | 4,329 | -0.26(-2.88%) |
Aug 27, 2009 | 8.407 | 8.879 | 8.879 | 8.879 | 9,548 | +0.74(+9.07%) |
Aug 26, 2009 | 8.875 | 8.879 | 8.141 | 8.141 | 7,588 | -0.45(-5.27%) |
Aug 24, 2009 | 8.889 | 8.594 | 8.594 | 8.594 | 4,571 | -0.76(-8.11%) |
Aug 21, 2009 | 9.372 | 9.598 | 8.466 | 9.352 | 2,844 | +0.02(+0.21%) |
Aug 20, 2009 | 8.732 | 9.362 | 8.732 | 9.332 | 17,289 | +1.46(+18.50%) |
Aug 17, 2009 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.85(-9.71%) |
Aug 14, 2009 | 8.823 | 8.823 | 8.722 | 8.722 | 355 | -0.17(-1.88%) |
Aug 12, 2009 | 8.889 | 8.889 | 8.889 | 8.889 | 14,598 | +0.39(+4.64%) |
Aug 11, 2009 | 8.476 | 8.496 | 8.427 | 8.496 | 3,877 | -0.66(-7.20%) |
Aug 10, 2009 | 8.761 | 9.170 | 8.761 | 9.155 | 5,993 | +0.30(+3.33%) |
Aug 07, 2009 | 8.564 | 8.860 | 8.328 | 8.860 | 5,604 | +0.53(+6.38%) |
Aug 06, 2009 | 8.358 | 8.574 | 7.964 | 8.328 | 4,091 | +0.08(+0.95%) |
Aug 05, 2009 | 8.781 | 8.781 | 7.728 | 8.249 | 619 | -0.60(-6.79%) |
Aug 04, 2009 | 8.830 | 8.850 | 8.663 | 8.850 | 406 | +0.66(+8.05%) |
Aug 03, 2009 | 8.092 | 8.397 | 8.023 | 8.190 | 3,070 | -0.55(-6.31%) |
Jul 31, 2009 | 8.643 | 8.860 | 8.377 | 8.742 | 3,518 | +0.06(+0.68%) |
Jul 30, 2009 | 8.860 | 8.860 | 8.496 | 8.683 | 2,945 | -0.15(-1.67%) |
Jul 29, 2009 | 7.925 | 8.830 | 7.511 | 8.830 | 2,991 | +0.94(+11.85%) |
Jul 28, 2009 | 8.121 | 8.121 | 7.462 | 7.895 | 5,640 | -0.23(-2.79%) |
Jul 27, 2009 | 8.033 | 8.131 | 8.033 | 8.121 | 2,346 | -0.07(-0.84%) |
Jul 24, 2009 | 8.082 | 8.190 | 8.062 | 8.190 | 1,828 | -0.45(-5.24%) |
Jul 23, 2009 | 8.820 | 8.850 | 8.594 | 8.643 | 2,864 | -0.22(-2.44%) |
Jul 22, 2009 | 8.860 | 8.860 | 8.830 | 8.860 | 1,615 | +0.00(+0.00%) |
Jul 21, 2009 | 8.732 | 8.860 | 8.722 | 8.860 | 3,023 | +0.20(+2.27%) |
Jul 20, 2009 | 8.230 | 8.761 | 7.165 | 8.663 | 1,004 | +0.70(+8.78%) |
Jul 17, 2009 | 8.860 | 9.155 | 7.964 | 7.964 | 5,079 | -0.28(-3.35%) |
Jul 16, 2009 | 8.210 | 9.175 | 8.200 | 8.240 | 4,571 | -0.32(-3.79%) |
Jul 15, 2009 | 8.525 | 8.761 | 8.092 | 8.564 | 25,287 | -0.05(-0.57%) |
Jul 14, 2009 | 9.076 | 9.126 | 8.614 | 8.614 | 5,548 | -0.18(-2.02%) |
Jul 13, 2009 | 8.594 | 8.998 | 8.594 | 8.791 | 4,642 | +0.06(+0.68%) |
Jul 10, 2009 | 9.165 | 9.175 | 8.732 | 8.732 | 2,082 | -0.50(-5.44%) |
Jul 09, 2009 | 8.377 | 9.239 | 8.377 | 9.234 | 2,460 | +1.02(+12.47%) |
Jul 08, 2009 | 9.254 | 9.460 | 8.117 | 8.210 | 9,226 | -1.06(-11.46%) |
Jul 07, 2009 | 8.181 | 9.322 | 7.925 | 9.273 | 812 | +0.84(+9.92%) |
Jul 06, 2009 | 8.190 | 8.810 | 8.190 | 8.436 | 2,445 | -0.10(-1.15%) |
Jul 02, 2009 | 9.356 | 9.356 | 8.072 | 8.535 | 2,819 | -0.32(-3.67%) |
Jul 01, 2009 | 8.825 | 9.244 | 8.825 | 8.860 | 6,156 | +0.68(+8.30%) |
Jun 29, 2009 | 8.515 | 8.181 | 8.181 | 8.181 | 3,961 | -0.32(-3.82%) |
Jun 26, 2009 | 7.206 | 8.505 | 7.206 | 8.505 | 5,886 | -0.01(-0.12%) |
Jun 24, 2009 | 6.428 | 8.515 | 8.515 | 8.515 | 2,872 | +1.34(+18.66%) |
Jun 23, 2009 | 7.373 | 7.803 | 7.068 | 7.176 | 3,442 | -0.71(-8.99%) |
Jun 22, 2009 | 7.875 | 7.885 | 7.797 | 7.885 | 2,215 | -0.29(-3.49%) |
Jun 19, 2009 | 8.151 | 8.171 | 7.816 | 8.171 | 3,865 | +0.20(+2.47%) |
Jun 18, 2009 | 7.698 | 8.171 | 7.590 | 7.974 | 7,612 | +0.27(+3.45%) |
Jun 17, 2009 | 7.491 | 7.767 | 7.088 | 7.708 | 7,627 | +0.80(+11.54%) |
Jun 16, 2009 | 6.645 | 7.285 | 6.645 | 6.911 | 5,363 | +0.11(+1.59%) |
Jun 15, 2009 | 6.802 | 6.802 | 6.802 | 6.802 | 101 | -0.42(-5.86%) |
Jun 12, 2009 | 6.743 | 7.295 | 6.645 | 7.226 | 5,955 | -0.22(-2.91%) |
Jun 11, 2009 | 7.452 | 7.738 | 6.999 | 7.442 | 5,754 | +0.25(+3.42%) |
Jun 10, 2009 | 7.137 | 7.590 | 7.137 | 7.196 | 3,473 | +0.09(+1.25%) |
Jun 09, 2009 | 7.275 | 7.747 | 7.039 | 7.107 | 13,701 | -0.37(-5.00%) |
Jun 08, 2009 | 6.783 | 7.796 | 6.773 | 7.482 | 7,845 | +0.63(+9.20%) |
Jun 05, 2009 | 5.985 | 7.245 | 5.975 | 6.852 | 15,044 | +0.91(+15.23%) |
Jun 04, 2009 | 6.763 | 6.773 | 5.679 | 5.946 | 5,164 | -0.80(-11.82%) |
Jun 03, 2009 | 6.359 | 6.852 | 6.359 | 6.743 | 4,777 | +0.38(+6.04%) |
Jun 02, 2009 | 6.064 | 6.359 | 6.064 | 6.359 | 812 | +0.15(+2.38%) |