Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.580 | 8.600 | 8.160 | 8.250 | 517,874 | -0.44(-5.06%) |
Aug 28, 2009 | 8.700 | 8.750 | 8.440 | 8.690 | 554,102 | +0.04(+0.46%) |
Aug 27, 2009 | 8.410 | 8.660 | 8.290 | 8.650 | 589,852 | +0.27(+3.22%) |
Aug 26, 2009 | 8.400 | 8.540 | 8.260 | 8.380 | 401,399 | -0.05(-0.59%) |
Aug 25, 2009 | 8.210 | 8.520 | 8.200 | 8.430 | 669,235 | +0.22(+2.68%) |
Aug 24, 2009 | 8.090 | 8.260 | 7.930 | 8.210 | 1,065,396 | +0.16(+1.99%) |
Aug 21, 2009 | 8.610 | 8.610 | 7.750 | 8.050 | 1,743,400 | -0.45(-5.29%) |
Aug 20, 2009 | 8.400 | 8.560 | 8.250 | 8.500 | 834,145 | +0.09(+1.07%) |
Aug 19, 2009 | 8.170 | 8.420 | 8.090 | 8.410 | 589,952 | +0.16(+1.94%) |
Aug 18, 2009 | 8.340 | 8.400 | 8.210 | 8.250 | 516,594 | -0.02(-0.24%) |
Aug 17, 2009 | 8.290 | 8.450 | 8.130 | 8.270 | 946,469 | -0.15(-1.78%) |
Aug 14, 2009 | 8.370 | 8.520 | 8.170 | 8.420 | 975,703 | +0.06(+0.72%) |
Aug 13, 2009 | 8.500 | 8.560 | 8.080 | 8.360 | 457,462 | -0.06(-0.71%) |
Aug 12, 2009 | 8.290 | 8.560 | 8.290 | 8.420 | 541,185 | +0.14(+1.69%) |
Aug 11, 2009 | 8.530 | 8.570 | 8.140 | 8.280 | 641,705 | -0.32(-3.72%) |
Aug 10, 2009 | 8.990 | 9.060 | 8.480 | 8.600 | 699,422 | -0.48(-5.29%) |
Aug 07, 2009 | 9.000 | 9.150 | 8.750 | 9.080 | 763,548 | +0.20(+2.25%) |
Aug 06, 2009 | 8.850 | 9.050 | 8.680 | 8.880 | 916,847 | +0.03(+0.34%) |
Aug 05, 2009 | 8.540 | 8.850 | 8.420 | 8.850 | 1,766,422 | +0.29(+3.39%) |
Aug 04, 2009 | 8.580 | 8.740 | 8.450 | 8.560 | 382,133 | -0.06(-0.70%) |
Aug 03, 2009 | 8.610 | 8.690 | 8.340 | 8.620 | 683,924 | -0.08(-0.92%) |
Jul 31, 2009 | 8.690 | 8.850 | 8.560 | 8.700 | 696,788 | -0.08(-0.91%) |
Jul 30, 2009 | 8.850 | 9.000 | 8.740 | 8.780 | 707,094 | -0.04(-0.45%) |
Jul 29, 2009 | 8.700 | 8.900 | 8.700 | 8.820 | 539,098 | +0.07(+0.80%) |
Jul 28, 2009 | 8.700 | 8.820 | 8.620 | 8.750 | 589,999 | +0.08(+0.92%) |
Jul 27, 2009 | 8.830 | 8.850 | 8.520 | 8.670 | 1,133,467 | +0.19(+2.24%) |
Jul 24, 2009 | 8.250 | 8.500 | 8.200 | 8.480 | 911,108 | +0.21(+2.54%) |
Jul 23, 2009 | 8.220 | 8.510 | 8.155 | 8.270 | 1,141,994 | +0.02(+0.24%) |
Jul 22, 2009 | 8.070 | 8.380 | 8.060 | 8.250 | 914,993 | +0.18(+2.23%) |
Jul 21, 2009 | 8.080 | 8.240 | 7.980 | 8.070 | 1,168,764 | +0.06(+0.75%) |
Jul 20, 2009 | 8.030 | 8.270 | 7.980 | 8.010 | 875,007 | +0.00(+0.00%) |
Jul 17, 2009 | 8.240 | 8.260 | 7.990 | 8.010 | 664,350 | -0.21(-2.55%) |
Jul 16, 2009 | 8.290 | 8.470 | 8.190 | 8.220 | 1,126,612 | -0.08(-0.96%) |
Jul 15, 2009 | 8.000 | 8.370 | 7.920 | 8.300 | 2,211,203 | +0.70(+9.21%) |
Jul 14, 2009 | 7.480 | 7.650 | 7.350 | 7.600 | 283,962 | +0.13(+1.74%) |
Jul 13, 2009 | 7.330 | 7.510 | 7.140 | 7.470 | 505,843 | +0.09(+1.22%) |
Jul 10, 2009 | 7.030 | 7.620 | 7.030 | 7.380 | 788,404 | +0.26(+3.65%) |
Jul 09, 2009 | 7.180 | 7.295 | 6.960 | 7.120 | 551,573 | -0.05(-0.70%) |
Jul 08, 2009 | 7.070 | 7.270 | 6.900 | 7.170 | 509,435 | +0.08(+1.13%) |
Jul 07, 2009 | 7.160 | 7.220 | 7.000 | 7.090 | 511,002 | -0.05(-0.70%) |
Jul 06, 2009 | 7.150 | 7.250 | 6.800 | 7.140 | 581,981 | -0.02(-0.28%) |
Jul 02, 2009 | 7.290 | 7.290 | 7.020 | 7.160 | 585,549 | -0.28(-3.76%) |
Jul 01, 2009 | 7.410 | 7.710 | 7.340 | 7.440 | 445,564 | +0.02(+0.27%) |
Jun 30, 2009 | 7.700 | 7.770 | 7.320 | 7.420 | 724,361 | -0.35(-4.50%) |
Jun 29, 2009 | 7.630 | 7.900 | 7.500 | 7.770 | 677,291 | +0.09(+1.17%) |
Jun 26, 2009 | 7.540 | 7.980 | 7.060 | 7.680 | 1,612,863 | +0.00(+0.00%) |
Jun 25, 2009 | 7.362 | 7.730 | 7.120 | 7.680 | 982,148 | +0.32(+4.35%) |
Jun 24, 2009 | 7.750 | 7.900 | 7.290 | 7.360 | 798,782 | -0.34(-4.42%) |
Jun 23, 2009 | 7.500 | 7.900 | 7.360 | 7.700 | 973,322 | +0.25(+3.36%) |
Jun 22, 2009 | 6.940 | 7.770 | 6.940 | 7.450 | 1,781,329 | +0.55(+7.97%) |
Jun 19, 2009 | 6.860 | 7.140 | 6.830 | 6.900 | 455,350 | -0.06(-0.86%) |
Jun 18, 2009 | 6.970 | 7.060 | 6.900 | 6.960 | 209,044 | -0.04(-0.57%) |
Jun 17, 2009 | 6.750 | 7.130 | 6.710 | 7.000 | 580,236 | +0.23(+3.40%) |
Jun 16, 2009 | 7.100 | 7.116 | 6.700 | 6.770 | 301,962 | -0.25(-3.56%) |
Jun 15, 2009 | 7.020 | 7.160 | 6.840 | 7.020 | 459,579 | -0.14(-1.96%) |
Jun 12, 2009 | 6.950 | 7.170 | 6.850 | 7.160 | 277,179 | +0.15(+2.14%) |
Jun 11, 2009 | 7.160 | 7.250 | 6.800 | 7.010 | 702,983 | -0.18(-2.50%) |
Jun 10, 2009 | 7.360 | 7.460 | 7.050 | 7.190 | 418,518 | -0.13(-1.78%) |
Jun 09, 2009 | 7.590 | 7.590 | 7.161 | 7.320 | 680,568 | -0.27(-3.56%) |
Jun 08, 2009 | 7.750 | 7.790 | 7.440 | 7.590 | 530,193 | -0.23(-2.94%) |
Jun 05, 2009 | 7.890 | 7.940 | 7.650 | 7.820 | 574,352 | -0.10(-1.26%) |
Jun 04, 2009 | 7.690 | 7.940 | 7.430 | 7.920 | 892,635 | +0.35(+4.62%) |
Jun 03, 2009 | 7.380 | 7.830 | 7.380 | 7.570 | 505,893 | -0.19(-2.45%) |
Jun 02, 2009 | 7.520 | 7.850 | 7.430 | 7.760 | 972,775 | +0.24(+3.19%) |