Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.681 | 8.702 | 8.645 | 8.702 | 14,917 | -0.12(-1.37%) |
Aug 28, 2009 | 8.897 | 8.897 | 8.770 | 8.822 | 38,080 | +0.06(+0.64%) |
Aug 27, 2009 | 8.752 | 8.774 | 8.583 | 8.766 | 32,280 | +0.04(+0.42%) |
Aug 26, 2009 | 8.686 | 8.743 | 8.654 | 8.729 | 41,886 | +0.01(+0.16%) |
Aug 25, 2009 | 8.722 | 8.779 | 8.708 | 8.715 | 44,029 | +0.06(+0.66%) |
Aug 24, 2009 | 8.747 | 8.773 | 8.629 | 8.658 | 51,540 | -0.03(-0.34%) |
Aug 21, 2009 | 8.583 | 8.688 | 8.583 | 8.688 | 35,123 | +0.22(+2.60%) |
Aug 20, 2009 | 8.361 | 8.468 | 8.361 | 8.468 | 18,314 | +0.12(+1.44%) |
Aug 19, 2009 | 8.213 | 8.366 | 8.213 | 8.347 | 28,285 | +0.02(+0.20%) |
Aug 18, 2009 | 8.281 | 8.338 | 8.208 | 8.331 | 89,238 | +0.11(+1.30%) |
Aug 17, 2009 | 8.324 | 8.324 | 8.206 | 8.224 | 20,122 | -0.23(-2.75%) |
Aug 14, 2009 | 8.560 | 8.560 | 8.411 | 8.457 | 37,209 | -0.13(-1.47%) |
Aug 13, 2009 | 8.615 | 8.630 | 8.313 | 8.583 | 14,903 | +0.05(+0.59%) |
Aug 12, 2009 | 8.497 | 8.611 | 8.465 | 8.533 | 19,942 | +0.09(+1.11%) |
Aug 11, 2009 | 8.427 | 8.463 | 8.390 | 8.440 | 49,736 | -0.09(-1.04%) |
Aug 10, 2009 | 8.604 | 8.622 | 8.313 | 8.529 | 33,147 | -0.15(-1.72%) |
Aug 07, 2009 | 8.502 | 8.745 | 8.461 | 8.678 | 73,577 | +0.30(+3.60%) |
Aug 06, 2009 | 8.386 | 8.472 | 8.351 | 8.377 | 27,391 | -0.03(-0.35%) |
Aug 05, 2009 | 8.347 | 8.413 | 8.260 | 8.406 | 39,114 | +0.06(+0.76%) |
Aug 04, 2009 | 8.163 | 8.343 | 8.068 | 8.343 | 17,948 | +0.13(+1.61%) |
Aug 03, 2009 | 8.145 | 8.211 | 8.086 | 8.211 | 26,054 | +0.16(+2.03%) |
Jul 31, 2009 | 7.999 | 8.077 | 7.968 | 8.047 | 164,387 | +0.05(+0.57%) |
Jul 30, 2009 | 7.934 | 8.072 | 7.934 | 8.002 | 31,229 | +0.17(+2.21%) |
Jul 29, 2009 | 7.876 | 7.876 | 7.806 | 7.829 | 6,142 | -0.07(-0.89%) |
Jul 28, 2009 | 7.874 | 7.909 | 7.825 | 7.899 | 30,670 | +0.00(+0.00%) |
Jul 27, 2009 | 7.895 | 7.899 | 7.853 | 7.899 | 6,851 | +0.08(+1.05%) |
Jul 24, 2009 | 7.713 | 7.831 | 7.702 | 7.818 | 11,326 | +0.02(+0.27%) |
Jul 23, 2009 | 7.493 | 7.796 | 7.493 | 7.796 | 16,140 | +0.33(+4.40%) |
Jul 22, 2009 | 7.484 | 7.522 | 7.468 | 7.468 | 14,204 | +0.05(+0.61%) |
Jul 21, 2009 | 7.577 | 7.577 | 7.386 | 7.422 | 13,139 | -0.08(-1.06%) |
Jul 20, 2009 | 7.434 | 7.502 | 7.418 | 7.502 | 22,036 | +0.13(+1.82%) |
Jul 17, 2009 | 7.379 | 7.379 | 7.327 | 7.368 | 42,071 | -0.03(-0.46%) |
Jul 16, 2009 | 7.259 | 7.738 | 7.259 | 7.402 | 24,729 | +0.08(+1.12%) |
Jul 15, 2009 | 7.238 | 7.322 | 7.202 | 7.320 | 49,221 | +0.25(+3.54%) |
Jul 14, 2009 | 6.974 | 7.070 | 6.965 | 7.070 | 101,678 | +0.13(+1.89%) |
Jul 13, 2009 | 6.811 | 6.941 | 6.779 | 6.939 | 13,310 | +0.13(+1.98%) |
Jul 10, 2009 | 6.827 | 6.834 | 6.709 | 6.804 | 6,833 | -0.01(-0.10%) |
Jul 09, 2009 | 6.845 | 6.879 | 6.811 | 6.811 | 66,656 | +0.10(+1.49%) |
Jul 08, 2009 | 6.838 | 6.895 | 6.686 | 6.711 | 33,046 | -0.13(-1.96%) |
Jul 07, 2009 | 7.024 | 7.024 | 6.845 | 6.845 | 53,340 | -0.19(-2.71%) |
Jul 06, 2009 | 6.974 | 7.036 | 6.886 | 7.036 | 794,548 | -0.01(-0.13%) |
Jul 02, 2009 | 7.188 | 7.295 | 7.045 | 7.045 | 40,760 | -0.25(-3.37%) |
Jul 01, 2009 | 7.322 | 7.338 | 7.290 | 7.290 | 26,547 | +0.09(+1.29%) |
Jun 30, 2009 | 7.347 | 7.347 | 7.170 | 7.197 | 13,438 | -0.07(-0.94%) |
Jun 29, 2009 | 7.263 | 7.304 | 7.147 | 7.265 | 31,449 | +0.06(+0.85%) |
Jun 26, 2009 | 7.138 | 7.204 | 7.134 | 7.204 | 14,987 | +0.04(+0.51%) |
Jun 25, 2009 | 7.054 | 7.168 | 7.054 | 7.168 | 43,466 | +0.15(+2.19%) |
Jun 24, 2009 | 6.999 | 7.074 | 6.972 | 7.014 | 19,651 | +0.06(+0.86%) |
Jun 23, 2009 | 6.888 | 6.965 | 6.888 | 6.954 | 13,258 | -0.02(-0.26%) |
Jun 22, 2009 | 7.086 | 7.086 | 6.970 | 6.972 | 77,511 | -0.32(-4.39%) |
Jun 19, 2009 | 7.334 | 7.338 | 7.268 | 7.293 | 40,078 | +0.02(+0.28%) |
Jun 18, 2009 | 7.215 | 7.272 | 7.170 | 7.272 | 19,876 | +0.09(+1.27%) |
Jun 17, 2009 | 7.236 | 7.281 | 7.134 | 7.181 | 51,870 | -0.07(-0.97%) |
Jun 16, 2009 | 7.499 | 7.499 | 7.231 | 7.252 | 38,758 | -0.15(-2.09%) |
Jun 15, 2009 | 7.484 | 7.484 | 7.345 | 7.406 | 38,001 | -0.17(-2.28%) |
Jun 12, 2009 | 7.549 | 7.579 | 7.490 | 7.579 | 34,269 | -0.03(-0.45%) |
Jun 11, 2009 | 7.665 | 7.704 | 7.613 | 7.613 | 48,007 | +0.03(+0.33%) |
Jun 10, 2009 | 7.636 | 7.636 | 7.499 | 7.588 | 27,959 | -0.05(-0.63%) |
Jun 09, 2009 | 7.593 | 7.670 | 7.579 | 7.636 | 48,900 | +0.01(+0.18%) |
Jun 08, 2009 | 7.618 | 7.659 | 7.527 | 7.622 | 23,722 | -0.02(-0.24%) |
Jun 05, 2009 | 7.818 | 7.824 | 7.597 | 7.640 | 46,524 | -0.05(-0.59%) |
Jun 04, 2009 | 7.540 | 7.686 | 7.508 | 7.686 | 64,834 | +0.14(+1.90%) |
Jun 03, 2009 | 7.582 | 7.582 | 7.472 | 7.543 | 30,771 | -0.09(-1.16%) |
Jun 02, 2009 | 7.661 | 7.695 | 7.631 | 7.631 | 48,385 | -0.06(-0.74%) |