Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.476 | 9.098 | 8.476 | 8.916 | 44,534 | +0.44(+5.19%) |
Aug 28, 2009 | 8.337 | 8.513 | 8.294 | 8.476 | 37,244 | +0.21(+2.57%) |
Aug 27, 2009 | 8.037 | 8.264 | 8.037 | 8.264 | 21,011 | +0.28(+3.44%) |
Aug 26, 2009 | 7.618 | 7.998 | 7.618 | 7.989 | 102,914 | +0.15(+1.92%) |
Aug 25, 2009 | 7.775 | 7.838 | 7.584 | 7.838 | 22,711 | +0.18(+2.36%) |
Aug 24, 2009 | 7.567 | 7.682 | 7.492 | 7.657 | 42,853 | +0.24(+3.25%) |
Aug 21, 2009 | 7.486 | 7.899 | 7.416 | 7.416 | 43,652 | -0.08(-1.01%) |
Aug 20, 2009 | 7.353 | 7.492 | 7.327 | 7.492 | 11,294 | +0.15(+2.05%) |
Aug 19, 2009 | 7.383 | 7.386 | 7.311 | 7.341 | 6,385 | -0.03(-0.38%) |
Aug 18, 2009 | 7.311 | 7.386 | 7.311 | 7.369 | 8,959 | +0.13(+1.84%) |
Aug 17, 2009 | 7.305 | 7.311 | 7.160 | 7.235 | 13,517 | -0.26(-3.42%) |
Aug 14, 2009 | 7.492 | 7.492 | 7.262 | 7.492 | 14,064 | +0.02(+0.20%) |
Aug 13, 2009 | 7.477 | 7.477 | 7.389 | 7.477 | 23,949 | +0.06(+0.81%) |
Aug 12, 2009 | 7.492 | 7.537 | 7.416 | 7.416 | 26,685 | -0.02(-0.32%) |
Aug 11, 2009 | 7.416 | 7.537 | 7.383 | 7.440 | 32,331 | +0.01(+0.10%) |
Aug 10, 2009 | 7.615 | 7.736 | 7.386 | 7.433 | 26,257 | -0.00(-0.04%) |
Aug 07, 2009 | 7.386 | 7.637 | 7.380 | 7.436 | 39,174 | +0.05(+0.67%) |
Aug 06, 2009 | 7.431 | 7.431 | 7.145 | 7.386 | 39,091 | +0.00(+0.00%) |
Aug 05, 2009 | 7.540 | 7.540 | 7.341 | 7.386 | 78,833 | -0.21(-2.75%) |
Aug 04, 2009 | 7.805 | 7.805 | 7.431 | 7.595 | 35,310 | +0.08(+1.02%) |
Aug 03, 2009 | 7.347 | 7.522 | 7.302 | 7.519 | 68,125 | +0.32(+4.44%) |
Jul 31, 2009 | 7.250 | 7.293 | 7.196 | 7.199 | 20,038 | -0.04(-0.50%) |
Jul 30, 2009 | 7.380 | 7.380 | 7.193 | 7.235 | 14,595 | +0.05(+0.63%) |
Jul 29, 2009 | 7.235 | 7.265 | 7.145 | 7.190 | 99,179 | +0.00(+0.02%) |
Jul 28, 2009 | 7.336 | 7.336 | 7.072 | 7.189 | 13,363 | +0.00(+0.00%) |
Jul 27, 2009 | 7.189 | 7.339 | 7.180 | 7.189 | 19,596 | +0.07(+1.05%) |
Jul 24, 2009 | 7.183 | 7.458 | 7.114 | 7.114 | 75,382 | -0.07(-1.04%) |
Jul 23, 2009 | 6.982 | 7.189 | 6.982 | 7.189 | 22,060 | +0.11(+1.60%) |
Jul 22, 2009 | 7.018 | 7.076 | 6.919 | 7.076 | 6,009 | +0.18(+2.66%) |
Jul 21, 2009 | 6.883 | 7.039 | 6.883 | 6.892 | 17,366 | +0.00(+0.04%) |
Jul 20, 2009 | 7.159 | 7.159 | 6.889 | 6.889 | 30,326 | -0.03(-0.43%) |
Jul 17, 2009 | 7.216 | 7.216 | 6.919 | 6.919 | 2,336 | -0.24(-3.35%) |
Jul 16, 2009 | 6.895 | 7.159 | 6.895 | 7.159 | 10,916 | +0.04(+0.63%) |
Jul 15, 2009 | 6.800 | 7.354 | 6.776 | 7.114 | 35,294 | +0.31(+4.63%) |
Jul 14, 2009 | 6.892 | 6.967 | 6.785 | 6.800 | 28,543 | -0.13(-1.82%) |
Jul 13, 2009 | 7.189 | 7.189 | 6.916 | 6.925 | 6,323 | -0.26(-3.67%) |
Jul 10, 2009 | 7.264 | 7.264 | 6.949 | 7.189 | 19,379 | -0.16(-2.24%) |
Jul 09, 2009 | 7.488 | 7.488 | 7.264 | 7.354 | 29,405 | -0.14(-1.93%) |
Jul 08, 2009 | 7.824 | 7.896 | 7.488 | 7.499 | 25,839 | -0.30(-3.83%) |
Jul 07, 2009 | 7.791 | 7.797 | 7.788 | 7.797 | 5,675 | -0.07(-0.88%) |
Jul 06, 2009 | 8.016 | 8.297 | 7.863 | 7.866 | 11,334 | -0.12(-1.46%) |
Jul 02, 2009 | 8.052 | 8.108 | 7.983 | 7.983 | 6,676 | -0.08(-1.04%) |
Jul 01, 2009 | 8.126 | 8.126 | 8.055 | 8.067 | 2,336 | +0.01(+0.19%) |
Jun 30, 2009 | 8.073 | 8.138 | 8.052 | 8.052 | 9,848 | -0.14(-1.75%) |
Jun 29, 2009 | 8.123 | 8.197 | 8.101 | 8.195 | 5,007 | +0.11(+1.33%) |
Jun 26, 2009 | 8.088 | 8.088 | 8.088 | 8.088 | 333 | -0.01(-0.07%) |
Jun 25, 2009 | 8.332 | 8.335 | 8.094 | 8.094 | 14,251 | +0.00(+0.02%) |
Jun 24, 2009 | 8.055 | 8.359 | 8.055 | 8.092 | 7,082 | +0.03(+0.41%) |
Jun 23, 2009 | 8.055 | 8.261 | 8.052 | 8.059 | 12,742 | -0.04(-0.46%) |
Jun 22, 2009 | 8.096 | 8.111 | 8.096 | 8.096 | 3,017 | +0.01(+0.11%) |
Jun 19, 2009 | 8.201 | 8.221 | 8.088 | 8.088 | 6,864 | -0.11(-1.38%) |
Jun 18, 2009 | 8.165 | 8.261 | 8.052 | 8.201 | 18,107 | -0.01(-0.14%) |
Jun 17, 2009 | 8.261 | 8.261 | 8.212 | 8.212 | 5,311 | -0.03(-0.41%) |
Jun 16, 2009 | 8.111 | 8.266 | 8.096 | 8.246 | 9,406 | +0.03(+0.36%) |
Jun 15, 2009 | 8.246 | 8.260 | 8.126 | 8.216 | 20,367 | -0.06(-0.72%) |
Jun 12, 2009 | 8.344 | 8.409 | 8.147 | 8.275 | 10,214 | -0.07(-0.82%) |
Jun 11, 2009 | 8.350 | 8.365 | 8.320 | 8.344 | 10,730 | +0.13(+1.56%) |
Jun 10, 2009 | 8.231 | 8.331 | 8.061 | 8.216 | 5,029 | +0.12(+1.44%) |
Jun 09, 2009 | 8.246 | 8.465 | 8.079 | 8.099 | 19,254 | -0.13(-1.59%) |
Jun 08, 2009 | 8.457 | 8.457 | 8.201 | 8.231 | 14,218 | -0.34(-4.00%) |
Jun 05, 2009 | 8.633 | 8.633 | 8.442 | 8.574 | 12,031 | -0.06(-0.69%) |
Jun 04, 2009 | 8.439 | 8.633 | 8.350 | 8.633 | 13,329 | +0.19(+2.30%) |
Jun 03, 2009 | 8.350 | 8.469 | 8.201 | 8.439 | 10,663 | -0.04(-0.42%) |
Jun 02, 2009 | 8.535 | 8.535 | 8.293 | 8.475 | 3,353 | -0.10(-1.15%) |