Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.350 | 8.500 | 8.340 | 8.370 | 18,839 | -0.33(-3.79%) |
Aug 28, 2009 | 8.830 | 8.830 | 8.600 | 8.700 | 21,928 | -0.21(-2.36%) |
Aug 27, 2009 | 8.950 | 8.950 | 8.800 | 8.910 | 44,352 | -0.20(-2.20%) |
Aug 26, 2009 | 9.200 | 9.200 | 9.100 | 9.110 | 19,184 | -0.14(-1.51%) |
Aug 25, 2009 | 9.330 | 9.340 | 9.250 | 9.250 | 15,192 | +0.02(+0.22%) |
Aug 24, 2009 | 9.260 | 9.320 | 9.210 | 9.230 | 26,107 | +0.03(+0.33%) |
Aug 21, 2009 | 9.200 | 9.220 | 9.200 | 9.200 | 9,921 | -0.01(-0.11%) |
Aug 20, 2009 | 9.100 | 9.210 | 9.100 | 9.210 | 24,540 | +0.07(+0.77%) |
Aug 19, 2009 | 9.150 | 9.170 | 9.000 | 9.140 | 18,704 | -0.05(-0.54%) |
Aug 18, 2009 | 9.150 | 9.250 | 9.150 | 9.190 | 42,356 | +0.22(+2.45%) |
Aug 17, 2009 | 9.100 | 9.210 | 8.970 | 8.970 | 36,858 | -0.36(-3.86%) |
Aug 14, 2009 | 9.610 | 9.610 | 9.310 | 9.330 | 13,152 | -0.15(-1.58%) |
Aug 13, 2009 | 9.690 | 9.690 | 9.430 | 9.480 | 78,358 | -0.49(-4.91%) |
Aug 12, 2009 | 9.750 | 9.970 | 9.750 | 9.970 | 8,235 | +0.07(+0.71%) |
Aug 11, 2009 | 10.10 | 10.10 | 9.900 | 9.900 | 20,575 | -0.15(-1.49%) |
Aug 10, 2009 | 10.03 | 10.21 | 10.03 | 10.05 | 64,592 | +0.00(+0.00%) |
Aug 07, 2009 | 9.960 | 10.10 | 9.960 | 10.05 | 50,575 | +0.30(+3.08%) |
Aug 06, 2009 | 9.810 | 10.00 | 9.750 | 9.750 | 17,065 | +0.37(+3.94%) |
Aug 05, 2009 | 9.510 | 9.510 | 9.280 | 9.380 | 18,609 | -0.70(-6.94%) |
Aug 04, 2009 | 10.03 | 10.20 | 10.00 | 10.08 | 34,260 | +0.48(+5.00%) |
Aug 03, 2009 | 9.500 | 9.650 | 9.500 | 9.600 | 12,386 | +0.20(+2.13%) |
Jul 31, 2009 | 9.350 | 9.450 | 9.350 | 9.400 | 21,565 | +0.14(+1.51%) |
Jul 30, 2009 | 9.210 | 9.400 | 9.210 | 9.260 | 14,522 | +0.41(+4.63%) |
Jul 29, 2009 | 8.850 | 9.100 | 8.850 | 8.850 | 13,680 | -0.34(-3.70%) |
Jul 28, 2009 | 9.170 | 9.250 | 9.100 | 9.190 | 7,936 | -0.01(-0.11%) |
Jul 27, 2009 | 9.200 | 9.300 | 9.160 | 9.200 | 30,346 | +0.00(+0.00%) |
Jul 24, 2009 | 9.060 | 9.200 | 9.060 | 9.200 | 42,078 | +0.00(+0.00%) |
Jul 23, 2009 | 9.000 | 9.200 | 8.910 | 9.200 | 39,048 | -0.06(-0.65%) |
Jul 22, 2009 | 9.080 | 9.260 | 9.080 | 9.260 | 36,630 | +0.72(+8.43%) |
Jul 21, 2009 | 8.750 | 8.750 | 8.500 | 8.540 | 22,825 | +0.41(+5.04%) |
Jul 20, 2009 | 8.000 | 8.150 | 8.000 | 8.130 | 24,363 | +0.09(+1.12%) |
Jul 17, 2009 | 8.010 | 8.150 | 8.010 | 8.040 | 22,349 | +0.37(+4.82%) |
Jul 16, 2009 | 7.560 | 7.670 | 7.540 | 7.670 | 9,407 | -0.03(-0.39%) |
Jul 15, 2009 | 7.510 | 7.710 | 7.510 | 7.700 | 15,292 | +0.65(+9.22%) |
Jul 14, 2009 | 6.970 | 7.100 | 6.970 | 7.050 | 4,400 | +0.32(+4.75%) |
Jul 13, 2009 | 6.600 | 6.730 | 6.600 | 6.730 | 7,305 | +0.07(+1.05%) |
Jul 10, 2009 | 6.650 | 6.800 | 6.650 | 6.660 | 2,254 | -0.11(-1.62%) |
Jul 09, 2009 | 6.700 | 6.800 | 6.700 | 6.770 | 8,329 | +0.02(+0.30%) |
Jul 08, 2009 | 6.990 | 6.990 | 6.720 | 6.750 | 15,841 | -0.25(-3.57%) |
Jul 07, 2009 | 7.050 | 7.100 | 7.000 | 7.000 | 15,145 | -0.10(-1.41%) |
Jul 06, 2009 | 7.110 | 7.110 | 6.980 | 7.100 | 12,038 | -0.17(-2.34%) |
Jul 02, 2009 | 7.400 | 7.420 | 7.200 | 7.270 | 27,126 | -0.25(-3.32%) |
Jul 01, 2009 | 7.500 | 7.590 | 7.490 | 7.520 | 10,299 | +0.00(+0.00%) |
Jun 30, 2009 | 7.500 | 7.520 | 7.420 | 7.520 | 11,954 | -0.31(-3.96%) |
Jun 29, 2009 | 7.740 | 7.930 | 7.740 | 7.830 | 15,869 | +0.29(+3.85%) |
Jun 26, 2009 | 7.520 | 7.640 | 7.520 | 7.540 | 3,804 | -0.05(-0.66%) |
Jun 25, 2009 | 7.450 | 7.590 | 7.420 | 7.590 | 43,321 | +0.14(+1.88%) |
Jun 24, 2009 | 7.390 | 7.580 | 7.390 | 7.450 | 21,312 | +0.04(+0.54%) |
Jun 23, 2009 | 7.270 | 7.410 | 7.270 | 7.410 | 7,747 | +0.01(+0.14%) |
Jun 22, 2009 | 7.460 | 7.510 | 7.400 | 7.400 | 7,697 | +0.12(+1.65%) |
Jun 19, 2009 | 7.200 | 7.400 | 7.200 | 7.280 | 8,881 | -0.02(-0.27%) |
Jun 18, 2009 | 7.250 | 7.440 | 7.250 | 7.300 | 15,192 | -0.14(-1.88%) |
Jun 17, 2009 | 7.520 | 7.540 | 7.400 | 7.440 | 23,741 | +0.00(+0.00%) |
Jun 16, 2009 | 7.520 | 7.620 | 7.430 | 7.440 | 16,671 | -0.21(-2.75%) |
Jun 15, 2009 | 7.630 | 7.780 | 7.610 | 7.650 | 20,648 | -0.22(-2.80%) |
Jun 12, 2009 | 8.030 | 8.030 | 7.860 | 7.870 | 10,066 | -0.38(-4.61%) |
Jun 11, 2009 | 8.300 | 8.350 | 8.150 | 8.250 | 42,378 | +0.57(+7.42%) |
Jun 10, 2009 | 7.650 | 7.900 | 7.640 | 7.680 | 34,220 | +0.54(+7.56%) |
Jun 09, 2009 | 7.080 | 7.240 | 7.080 | 7.140 | 43,040 | -0.18(-2.46%) |
Jun 08, 2009 | 7.350 | 7.400 | 7.250 | 7.320 | 14,820 | -0.56(-7.11%) |
Jun 05, 2009 | 7.770 | 7.900 | 7.770 | 7.880 | 7,181 | -0.01(-0.13%) |
Jun 04, 2009 | 7.710 | 7.910 | 7.710 | 7.890 | 24,961 | -0.01(-0.13%) |
Jun 03, 2009 | 8.050 | 8.100 | 7.900 | 7.900 | 20,256 | -0.26(-3.19%) |
Jun 02, 2009 | 8.130 | 8.200 | 8.100 | 8.160 | 111,879 | -0.39(-4.56%) |