Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.750 | 8.970 | 8.520 | 8.820 | 661,717 | -0.10(-1.12%) |
Aug 28, 2009 | 8.990 | 9.150 | 8.860 | 8.920 | 533,446 | +0.03(+0.34%) |
Aug 27, 2009 | 9.000 | 9.000 | 8.660 | 8.890 | 880,795 | -0.23(-2.52%) |
Aug 26, 2009 | 9.390 | 9.500 | 9.100 | 9.120 | 493,672 | -0.32(-3.39%) |
Aug 25, 2009 | 9.760 | 9.800 | 9.320 | 9.440 | 655,668 | -0.18(-1.87%) |
Aug 24, 2009 | 10.05 | 10.22 | 9.570 | 9.620 | 623,802 | -0.38(-3.80%) |
Aug 21, 2009 | 10.11 | 10.29 | 9.730 | 10.00 | 970,970 | +0.06(+0.60%) |
Aug 20, 2009 | 9.150 | 9.990 | 9.150 | 9.940 | 1,276,804 | +0.68(+7.34%) |
Aug 19, 2009 | 8.720 | 9.310 | 8.610 | 9.260 | 966,852 | +0.36(+4.04%) |
Aug 18, 2009 | 7.880 | 8.990 | 7.860 | 8.900 | 1,418,991 | +1.03(+13.09%) |
Aug 17, 2009 | 8.160 | 8.200 | 7.740 | 7.870 | 505,448 | -0.47(-5.64%) |
Aug 14, 2009 | 8.760 | 8.760 | 8.120 | 8.340 | 679,353 | -0.41(-4.69%) |
Aug 13, 2009 | 9.020 | 9.060 | 8.560 | 8.750 | 839,365 | -0.25(-2.78%) |
Aug 12, 2009 | 8.630 | 9.100 | 8.520 | 9.000 | 881,846 | +0.31(+3.57%) |
Aug 11, 2009 | 8.610 | 8.800 | 8.270 | 8.690 | 997,538 | +0.05(+0.58%) |
Aug 10, 2009 | 8.320 | 8.826 | 8.230 | 8.640 | 932,046 | +0.18(+2.13%) |
Aug 07, 2009 | 8.690 | 8.910 | 8.300 | 8.460 | 1,065,090 | -0.08(-0.94%) |
Aug 06, 2009 | 8.050 | 9.180 | 7.710 | 8.540 | 2,280,470 | +0.50(+6.22%) |
Aug 05, 2009 | 8.250 | 8.290 | 7.950 | 8.040 | 695,771 | -0.12(-1.47%) |
Aug 04, 2009 | 8.080 | 8.280 | 7.895 | 8.160 | 799,303 | +0.03(+0.37%) |
Aug 03, 2009 | 7.850 | 8.180 | 7.710 | 8.130 | 1,063,986 | +0.42(+5.45%) |
Jul 31, 2009 | 7.620 | 7.830 | 7.500 | 7.710 | 730,988 | -0.01(-0.13%) |
Jul 30, 2009 | 7.650 | 7.930 | 7.540 | 7.720 | 574,474 | +0.19(+2.52%) |
Jul 29, 2009 | 7.730 | 7.800 | 7.490 | 7.530 | 577,574 | -0.34(-4.32%) |
Jul 28, 2009 | 7.930 | 7.990 | 7.720 | 7.870 | 557,817 | -0.15(-1.87%) |
Jul 27, 2009 | 8.010 | 8.200 | 7.860 | 8.020 | 449,970 | +0.00(+0.00%) |
Jul 24, 2009 | 7.820 | 8.130 | 7.790 | 8.020 | 1,504 | +0.08(+1.01%) |
Jul 23, 2009 | 7.540 | 7.980 | 7.510 | 7.940 | 731,939 | +0.37(+4.89%) |
Jul 22, 2009 | 7.580 | 7.750 | 7.360 | 7.570 | 635,048 | -0.09(-1.17%) |
Jul 21, 2009 | 7.890 | 8.000 | 7.560 | 7.660 | 962,234 | -0.21(-2.67%) |
Jul 20, 2009 | 8.260 | 8.390 | 7.790 | 7.870 | 1,087,705 | -0.14(-1.75%) |
Jul 17, 2009 | 8.150 | 8.200 | 7.885 | 8.010 | 663,385 | -0.12(-1.48%) |
Jul 16, 2009 | 7.880 | 8.190 | 7.740 | 8.130 | 522,567 | +0.14(+1.75%) |
Jul 15, 2009 | 7.600 | 8.190 | 7.480 | 7.990 | 1,745,863 | +0.54(+7.25%) |
Jul 14, 2009 | 7.300 | 7.630 | 7.140 | 7.450 | 1,594,843 | +0.21(+2.90%) |
Jul 13, 2009 | 6.910 | 7.290 | 6.860 | 7.240 | 860,132 | +0.17(+2.40%) |
Jul 10, 2009 | 7.080 | 7.310 | 6.910 | 7.070 | 949,698 | -0.11(-1.53%) |
Jul 09, 2009 | 7.350 | 7.490 | 7.110 | 7.180 | 1,096,712 | -0.07(-0.97%) |
Jul 08, 2009 | 7.350 | 7.470 | 6.900 | 7.250 | 1,118,836 | -0.11(-1.49%) |
Jul 07, 2009 | 7.690 | 7.780 | 7.350 | 7.360 | 1,548,353 | -0.31(-4.04%) |
Jul 06, 2009 | 7.680 | 7.960 | 7.360 | 7.670 | 2,341,718 | -0.26(-3.28%) |
Jul 02, 2009 | 8.310 | 8.330 | 7.930 | 7.930 | 1,242,659 | -0.57(-6.71%) |
Jul 01, 2009 | 8.080 | 8.550 | 8.070 | 8.500 | 1,469,747 | +0.54(+6.78%) |
Jun 30, 2009 | 7.880 | 8.370 | 7.690 | 7.960 | 1,532,532 | +0.16(+2.05%) |
Jun 29, 2009 | 7.700 | 8.020 | 7.324 | 7.800 | 1,350,161 | -0.04(-0.51%) |
Jun 26, 2009 | 7.250 | 8.070 | 7.110 | 7.840 | 8,682,736 | +0.54(+7.40%) |
Jun 25, 2009 | 7.130 | 7.350 | 7.040 | 7.300 | 1,571,909 | +0.02(+0.27%) |
Jun 24, 2009 | 7.470 | 7.700 | 7.230 | 7.280 | 973,448 | -0.03(-0.41%) |
Jun 23, 2009 | 7.460 | 7.680 | 7.100 | 7.310 | 1,048,377 | +0.02(+0.27%) |
Jun 22, 2009 | 7.930 | 8.030 | 7.280 | 7.290 | 1,697,350 | -1.05(-12.59%) |
Jun 19, 2009 | 8.870 | 8.950 | 8.300 | 8.340 | 642,396 | -0.28(-3.25%) |
Jun 18, 2009 | 8.530 | 8.780 | 8.410 | 8.620 | 768,285 | +0.11(+1.29%) |
Jun 17, 2009 | 8.770 | 8.970 | 8.380 | 8.510 | 924,188 | -0.47(-5.23%) |
Jun 16, 2009 | 9.610 | 9.640 | 8.950 | 8.980 | 1,031,164 | -0.55(-5.82%) |
Jun 15, 2009 | 9.630 | 9.740 | 9.250 | 9.535 | 982,769 | -0.29(-2.90%) |
Jun 12, 2009 | 9.770 | 9.860 | 9.500 | 9.820 | 685,011 | +0.00(+0.00%) |
Jun 11, 2009 | 9.590 | 9.950 | 9.400 | 9.820 | 1,592,330 | +0.31(+3.26%) |
Jun 10, 2009 | 10.30 | 10.50 | 9.460 | 9.510 | 1,613,660 | -0.59(-5.84%) |
Jun 09, 2009 | 9.790 | 10.39 | 9.500 | 10.10 | 2,628,038 | +0.37(+3.80%) |
Jun 08, 2009 | 9.680 | 9.900 | 9.500 | 9.730 | 866,850 | +0.01(+0.10%) |
Jun 05, 2009 | 9.500 | 9.810 | 9.440 | 9.720 | 1,670,076 | +0.22(+2.32%) |
Jun 04, 2009 | 9.190 | 9.580 | 9.110 | 9.500 | 1,040,751 | +0.36(+3.94%) |
Jun 03, 2009 | 9.500 | 9.500 | 8.610 | 9.140 | 1,236,851 | -0.37(-3.89%) |
Jun 02, 2009 | 9.580 | 9.720 | 9.150 | 9.510 | 2,113,570 | -0.04(-0.42%) |