Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.811 | 8.811 | 8.746 | 8.764 | 30,436 | -0.10(-1.15%) |
Aug 28, 2009 | 8.950 | 8.950 | 8.848 | 8.867 | 15,997 | -0.03(-0.31%) |
Aug 27, 2009 | 8.885 | 8.895 | 8.783 | 8.894 | 13,488 | +0.01(+0.10%) |
Aug 26, 2009 | 8.904 | 8.941 | 8.885 | 8.885 | 9,593 | -0.02(-0.21%) |
Aug 25, 2009 | 8.885 | 8.959 | 8.885 | 8.904 | 25,593 | +0.05(+0.52%) |
Aug 24, 2009 | 8.904 | 8.940 | 8.857 | 8.857 | 13,144 | -0.05(-0.52%) |
Aug 21, 2009 | 8.829 | 8.922 | 8.829 | 8.904 | 18,348 | +0.11(+1.27%) |
Aug 20, 2009 | 8.690 | 8.793 | 8.690 | 8.792 | 41,381 | +0.11(+1.28%) |
Aug 19, 2009 | 8.597 | 8.690 | 8.588 | 8.681 | 9,219 | +0.07(+0.76%) |
Aug 18, 2009 | 8.532 | 8.625 | 8.532 | 8.616 | 9,479 | +0.07(+0.76%) |
Aug 17, 2009 | 8.616 | 8.616 | 8.523 | 8.551 | 17,645 | -0.18(-2.02%) |
Aug 14, 2009 | 8.764 | 8.792 | 8.681 | 8.727 | 8,030 | -0.12(-1.37%) |
Aug 13, 2009 | 8.820 | 8.848 | 8.774 | 8.848 | 20,164 | -0.02(-0.21%) |
Aug 12, 2009 | 8.792 | 8.876 | 8.792 | 8.867 | 22,241 | +0.15(+1.71%) |
Aug 11, 2009 | 8.764 | 8.764 | 8.690 | 8.718 | 27,409 | -0.07(-0.74%) |
Aug 10, 2009 | 8.811 | 8.811 | 8.755 | 8.783 | 11,861 | -0.03(-0.32%) |
Aug 07, 2009 | 8.736 | 8.829 | 8.727 | 8.811 | 20,306 | +0.16(+1.83%) |
Aug 06, 2009 | 8.764 | 8.811 | 8.634 | 8.653 | 18,844 | -0.13(-1.48%) |
Aug 05, 2009 | 8.839 | 8.839 | 8.736 | 8.783 | 21,580 | -0.05(-0.53%) |
Aug 04, 2009 | 8.839 | 8.885 | 8.829 | 8.829 | 7,051 | +0.01(+0.11%) |
Aug 03, 2009 | 8.783 | 8.829 | 8.727 | 8.820 | 20,343 | +0.07(+0.85%) |
Jul 31, 2009 | 8.653 | 8.829 | 8.551 | 8.746 | 31,583 | -0.03(-0.32%) |
Jul 30, 2009 | 8.764 | 8.857 | 8.764 | 8.774 | 20,903 | +0.01(+0.11%) |
Jul 29, 2009 | 8.709 | 8.783 | 8.681 | 8.764 | 28,911 | +0.03(+0.32%) |
Jul 28, 2009 | 8.709 | 8.755 | 8.671 | 8.736 | 26,536 | +0.06(+0.64%) |
Jul 27, 2009 | 8.699 | 8.699 | 8.616 | 8.681 | 9,865 | -0.04(-0.45%) |
Jul 24, 2009 | 8.681 | 8.727 | 8.634 | 8.720 | 14,178 | +0.00(+0.02%) |
Jul 23, 2009 | 8.532 | 8.746 | 8.532 | 8.718 | 21,905 | +0.14(+1.63%) |
Jul 22, 2009 | 8.606 | 8.625 | 8.569 | 8.578 | 20,658 | +0.04(+0.44%) |
Jul 21, 2009 | 8.569 | 8.569 | 8.476 | 8.541 | 16,617 | -0.02(-0.22%) |
Jul 20, 2009 | 8.467 | 8.560 | 8.467 | 8.560 | 27,232 | +0.12(+1.43%) |
Jul 17, 2009 | 8.420 | 8.458 | 8.420 | 8.439 | 5,989 | -0.03(-0.39%) |
Jul 16, 2009 | 8.383 | 8.472 | 8.355 | 8.472 | 12,455 | +0.12(+1.40%) |
Jul 15, 2009 | 8.262 | 8.365 | 8.253 | 8.355 | 12,595 | +0.18(+2.19%) |
Jul 14, 2009 | 8.104 | 8.188 | 8.077 | 8.177 | 11,186 | +0.08(+1.00%) |
Jul 13, 2009 | 7.984 | 8.104 | 7.965 | 8.095 | 21,065 | +0.11(+1.40%) |
Jul 10, 2009 | 8.039 | 8.039 | 7.946 | 7.984 | 12,103 | +0.01(+0.12%) |
Jul 09, 2009 | 7.993 | 7.993 | 7.965 | 7.974 | 7,810 | +0.04(+0.47%) |
Jul 08, 2009 | 7.974 | 7.974 | 7.863 | 7.937 | 37,802 | -0.08(-1.04%) |
Jul 07, 2009 | 8.049 | 8.049 | 7.993 | 8.021 | 4,217 | -0.01(-0.12%) |
Jul 06, 2009 | 8.058 | 8.104 | 7.993 | 8.030 | 11,461 | -0.10(-1.26%) |
Jul 02, 2009 | 8.253 | 8.253 | 8.130 | 8.132 | 13,444 | -0.21(-2.56%) |
Jul 01, 2009 | 8.318 | 8.393 | 8.318 | 8.346 | 14,631 | +0.10(+1.24%) |
Jun 30, 2009 | 8.346 | 8.346 | 8.225 | 8.244 | 8,419 | -0.02(-0.22%) |
Jun 29, 2009 | 8.225 | 8.293 | 8.188 | 8.262 | 14,012 | +0.05(+0.57%) |
Jun 26, 2009 | 8.216 | 8.253 | 8.197 | 8.216 | 2,632 | +0.01(+0.11%) |
Jun 25, 2009 | 8.058 | 8.216 | 8.058 | 8.207 | 10,278 | +0.21(+2.58%) |
Jun 24, 2009 | 8.030 | 8.049 | 8.000 | 8.000 | 5,922 | +0.08(+1.03%) |
Jun 23, 2009 | 8.011 | 8.011 | 7.918 | 7.919 | 142,382 | -0.07(-0.93%) |
Jun 22, 2009 | 8.039 | 8.039 | 7.993 | 7.993 | 5,816 | -0.20(-2.38%) |
Jun 19, 2009 | 8.207 | 8.248 | 8.188 | 8.188 | 6,376 | +0.04(+0.47%) |
Jun 18, 2009 | 8.104 | 8.169 | 8.095 | 8.150 | 12,492 | +0.01(+0.10%) |
Jun 17, 2009 | 8.030 | 8.142 | 8.030 | 8.142 | 7,796 | +0.15(+1.86%) |
Jun 16, 2009 | 8.151 | 8.151 | 7.974 | 7.993 | 21,311 | -0.09(-1.15%) |
Jun 15, 2009 | 8.142 | 8.142 | 8.021 | 8.086 | 29,676 | -0.15(-1.81%) |
Jun 12, 2009 | 8.197 | 8.235 | 8.151 | 8.235 | 12,934 | -0.05(-0.56%) |
Jun 11, 2009 | 8.272 | 8.327 | 8.272 | 8.281 | 9,130 | +0.00(+0.00%) |
Jun 10, 2009 | 8.448 | 8.448 | 8.169 | 8.281 | 8,769 | -0.07(-0.89%) |
Jun 09, 2009 | 8.339 | 8.383 | 8.309 | 8.355 | 10,125 | +0.04(+0.45%) |
Jun 08, 2009 | 8.300 | 8.318 | 8.226 | 8.318 | 14,055 | -0.02(-0.22%) |
Jun 05, 2009 | 8.439 | 8.439 | 8.290 | 8.337 | 21,620 | -0.04(-0.48%) |
Jun 04, 2009 | 8.334 | 8.383 | 8.300 | 8.377 | 7,286 | +0.00(+0.04%) |
Jun 03, 2009 | 8.355 | 8.374 | 8.311 | 8.374 | 90,832 | +0.00(+0.00%) |
Jun 02, 2009 | 8.235 | 8.411 | 8.235 | 8.374 | 155,190 | +0.10(+1.24%) |