Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.666 | 9.302 | 8.666 | 9.116 | 43,558 | +0.45(+5.19%) |
Aug 28, 2009 | 8.524 | 8.703 | 8.480 | 8.666 | 36,428 | +0.22(+2.57%) |
Aug 27, 2009 | 8.217 | 8.449 | 8.217 | 8.449 | 20,550 | +0.23(+2.83%) |
Aug 26, 2009 | 7.835 | 8.226 | 7.835 | 8.217 | 100,063 | +0.16(+1.92%) |
Aug 25, 2009 | 7.997 | 8.062 | 7.800 | 8.062 | 22,082 | +0.19(+2.36%) |
Aug 24, 2009 | 7.783 | 7.900 | 7.705 | 7.876 | 41,665 | +0.25(+3.25%) |
Aug 21, 2009 | 7.699 | 8.124 | 7.628 | 7.628 | 42,443 | -0.08(-1.01%) |
Aug 20, 2009 | 7.562 | 7.705 | 7.536 | 7.705 | 10,981 | +0.16(+2.05%) |
Aug 19, 2009 | 7.593 | 7.597 | 7.519 | 7.550 | 6,208 | -0.03(-0.38%) |
Aug 18, 2009 | 7.519 | 7.596 | 7.519 | 7.579 | 8,711 | +0.14(+1.84%) |
Aug 17, 2009 | 7.513 | 7.519 | 7.364 | 7.441 | 13,142 | -0.26(-3.42%) |
Aug 14, 2009 | 7.705 | 7.705 | 7.469 | 7.705 | 13,674 | +0.02(+0.20%) |
Aug 13, 2009 | 7.690 | 7.690 | 7.600 | 7.690 | 23,285 | +0.06(+0.81%) |
Aug 12, 2009 | 7.705 | 7.752 | 7.628 | 7.628 | 25,946 | -0.02(-0.32%) |
Aug 11, 2009 | 7.628 | 7.752 | 7.593 | 7.652 | 31,435 | +0.01(+0.10%) |
Aug 10, 2009 | 7.832 | 7.956 | 7.597 | 7.645 | 25,530 | -0.00(-0.04%) |
Aug 07, 2009 | 7.596 | 7.854 | 7.590 | 7.647 | 38,089 | +0.05(+0.67%) |
Aug 06, 2009 | 7.643 | 7.643 | 7.348 | 7.597 | 38,008 | +0.00(+0.00%) |
Aug 05, 2009 | 7.755 | 7.755 | 7.550 | 7.597 | 76,649 | -0.22(-2.75%) |
Aug 04, 2009 | 8.028 | 8.028 | 7.643 | 7.812 | 34,331 | +0.08(+1.02%) |
Aug 03, 2009 | 7.556 | 7.736 | 7.510 | 7.733 | 66,238 | +0.33(+4.44%) |
Jul 31, 2009 | 7.457 | 7.500 | 7.401 | 7.404 | 19,483 | -0.04(-0.50%) |
Jul 30, 2009 | 7.590 | 7.590 | 7.398 | 7.441 | 14,190 | +0.05(+0.63%) |
Jul 29, 2009 | 7.441 | 7.473 | 7.348 | 7.395 | 96,432 | -0.05(-0.63%) |
Jul 28, 2009 | 7.593 | 7.593 | 7.321 | 7.441 | 12,910 | +0.00(+0.00%) |
Jul 27, 2009 | 7.441 | 7.597 | 7.432 | 7.441 | 18,931 | +0.08(+1.05%) |
Jul 24, 2009 | 7.435 | 7.721 | 7.364 | 7.364 | 72,824 | -0.08(-1.04%) |
Jul 23, 2009 | 7.228 | 7.441 | 7.228 | 7.441 | 21,311 | +0.12(+1.60%) |
Jul 22, 2009 | 7.265 | 7.325 | 7.162 | 7.325 | 5,805 | +0.19(+2.66%) |
Jul 21, 2009 | 7.125 | 7.286 | 7.125 | 7.135 | 16,777 | +0.00(+0.04%) |
Jul 20, 2009 | 7.410 | 7.410 | 7.131 | 7.131 | 29,297 | -0.03(-0.43%) |
Jul 17, 2009 | 7.469 | 7.469 | 7.162 | 7.162 | 2,257 | -0.25(-3.35%) |
Jul 16, 2009 | 7.138 | 7.410 | 7.138 | 7.410 | 10,546 | +0.05(+0.63%) |
Jul 15, 2009 | 7.038 | 7.612 | 7.014 | 7.364 | 34,096 | +0.33(+4.63%) |
Jul 14, 2009 | 7.135 | 7.212 | 7.023 | 7.038 | 27,575 | -0.13(-1.82%) |
Jul 13, 2009 | 7.441 | 7.441 | 7.159 | 7.169 | 6,108 | -0.27(-3.67%) |
Jul 10, 2009 | 7.519 | 7.519 | 7.193 | 7.441 | 18,722 | -0.17(-2.24%) |
Jul 09, 2009 | 7.752 | 7.752 | 7.519 | 7.612 | 28,407 | -0.15(-1.93%) |
Jul 08, 2009 | 8.099 | 8.173 | 7.752 | 7.762 | 24,962 | -0.31(-3.83%) |
Jul 07, 2009 | 8.065 | 8.071 | 8.062 | 8.071 | 5,482 | -0.07(-0.88%) |
Jul 06, 2009 | 8.297 | 8.589 | 8.139 | 8.142 | 10,949 | -0.12(-1.46%) |
Jul 02, 2009 | 8.334 | 8.393 | 8.263 | 8.263 | 6,450 | -0.09(-1.04%) |
Jul 01, 2009 | 8.411 | 8.412 | 8.338 | 8.350 | 2,257 | +0.02(+0.19%) |
Jun 30, 2009 | 8.356 | 8.424 | 8.334 | 8.334 | 9,514 | -0.15(-1.75%) |
Jun 29, 2009 | 8.409 | 8.485 | 8.385 | 8.483 | 4,837 | +0.11(+1.33%) |
Jun 26, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 322 | -0.04(-0.52%) |
Jun 25, 2009 | 8.663 | 8.666 | 8.415 | 8.415 | 13,706 | +0.00(+0.02%) |
Jun 24, 2009 | 8.375 | 8.691 | 8.375 | 8.414 | 6,811 | +0.03(+0.41%) |
Jun 23, 2009 | 8.375 | 8.589 | 8.372 | 8.379 | 12,255 | -0.04(-0.46%) |
Jun 22, 2009 | 8.418 | 8.433 | 8.418 | 8.418 | 2,902 | +0.01(+0.11%) |
Jun 19, 2009 | 8.527 | 8.547 | 8.409 | 8.409 | 6,601 | -0.12(-1.38%) |
Jun 18, 2009 | 8.490 | 8.589 | 8.372 | 8.527 | 17,415 | -0.01(-0.14%) |
Jun 17, 2009 | 8.589 | 8.589 | 8.538 | 8.538 | 5,108 | -0.03(-0.41%) |
Jun 16, 2009 | 8.434 | 8.595 | 8.418 | 8.573 | 9,046 | +0.03(+0.36%) |
Jun 15, 2009 | 8.573 | 8.589 | 8.449 | 8.542 | 19,589 | -0.06(-0.72%) |
Jun 12, 2009 | 8.676 | 8.743 | 8.471 | 8.604 | 9,823 | -0.07(-0.82%) |
Jun 11, 2009 | 8.682 | 8.697 | 8.651 | 8.676 | 10,320 | +0.13(+1.56%) |
Jun 10, 2009 | 8.558 | 8.662 | 8.381 | 8.542 | 4,837 | +0.12(+1.44%) |
Jun 09, 2009 | 8.573 | 8.801 | 8.400 | 8.421 | 18,518 | -0.14(-1.59%) |
Jun 08, 2009 | 8.793 | 8.793 | 8.527 | 8.558 | 13,674 | -0.36(-4.00%) |
Jun 05, 2009 | 8.976 | 8.976 | 8.778 | 8.914 | 11,571 | -0.06(-0.69%) |
Jun 04, 2009 | 8.775 | 8.976 | 8.682 | 8.976 | 12,820 | +0.20(+2.30%) |
Jun 03, 2009 | 8.682 | 8.806 | 8.527 | 8.775 | 10,256 | -0.04(-0.42%) |
Jun 02, 2009 | 8.874 | 8.874 | 8.623 | 8.812 | 3,225 | -0.10(-1.15%) |