Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.327 | 9.327 | 9.194 | 9.207 | 5,974 | -0.13(-1.35%) |
Aug 28, 2009 | 9.294 | 9.333 | 9.260 | 9.333 | 18,719 | +0.01(+0.07%) |
Aug 27, 2009 | 9.333 | 9.366 | 9.274 | 9.327 | 11,642 | -0.03(-0.28%) |
Aug 26, 2009 | 9.267 | 9.399 | 9.267 | 9.353 | 7,066 | +0.01(+0.07%) |
Aug 25, 2009 | 9.400 | 9.413 | 9.347 | 9.347 | 5,149 | -0.03(-0.35%) |
Aug 24, 2009 | 9.410 | 9.410 | 9.372 | 9.380 | 1,830 | +0.01(+0.07%) |
Aug 21, 2009 | 9.274 | 9.373 | 9.270 | 9.373 | 3,906 | +0.15(+1.58%) |
Aug 20, 2009 | 9.121 | 9.227 | 9.114 | 9.227 | 17,291 | +0.06(+0.65%) |
Aug 19, 2009 | 9.084 | 9.167 | 9.074 | 9.167 | 8,438 | +0.07(+0.80%) |
Aug 18, 2009 | 9.026 | 9.101 | 9.026 | 9.094 | 5,389 | +0.02(+0.22%) |
Aug 17, 2009 | 9.034 | 9.074 | 9.034 | 9.074 | 6,823 | -0.14(-1.51%) |
Aug 14, 2009 | 9.167 | 9.247 | 9.134 | 9.214 | 9,869 | +0.03(+0.35%) |
Aug 13, 2009 | 9.240 | 9.254 | 9.174 | 9.182 | 17,207 | -0.03(-0.27%) |
Aug 12, 2009 | 9.234 | 9.247 | 9.207 | 9.207 | 11,959 | +0.05(+0.51%) |
Aug 11, 2009 | 9.121 | 9.171 | 9.101 | 9.161 | 5,896 | -0.07(-0.79%) |
Aug 10, 2009 | 9.103 | 9.274 | 9.103 | 9.234 | 93,817 | +0.05(+0.51%) |
Aug 07, 2009 | 9.108 | 9.214 | 9.108 | 9.187 | 3,165 | +0.09(+0.96%) |
Aug 06, 2009 | 9.071 | 9.101 | 9.068 | 9.100 | 4,951 | +0.01(+0.07%) |
Aug 05, 2009 | 9.207 | 9.207 | 9.028 | 9.094 | 7,707 | -0.05(-0.58%) |
Aug 04, 2009 | 9.201 | 9.201 | 9.127 | 9.147 | 2,837 | -0.04(-0.43%) |
Aug 03, 2009 | 9.174 | 9.187 | 9.095 | 9.187 | 2,926 | +0.10(+1.05%) |
Jul 31, 2009 | 9.167 | 9.167 | 9.042 | 9.092 | 21,196 | -0.03(-0.31%) |
Jul 30, 2009 | 9.181 | 9.192 | 9.121 | 9.121 | 3,986 | +0.13(+1.40%) |
Jul 29, 2009 | 9.028 | 9.048 | 8.915 | 8.995 | 7,984 | -0.06(-0.69%) |
Jul 28, 2009 | 9.068 | 9.068 | 9.015 | 9.058 | 1,305 | -0.14(-1.55%) |
Jul 27, 2009 | 9.129 | 9.201 | 9.129 | 9.201 | 22,977 | +0.05(+0.58%) |
Jul 24, 2009 | 8.988 | 9.158 | 8.988 | 9.147 | 3,277 | +0.11(+1.18%) |
Jul 23, 2009 | 8.855 | 9.074 | 8.855 | 9.041 | 28,134 | +0.25(+2.87%) |
Jul 22, 2009 | 8.769 | 8.815 | 8.749 | 8.789 | 12,014 | -0.01(-0.08%) |
Jul 21, 2009 | 8.802 | 8.802 | 8.707 | 8.795 | 11,670 | +0.05(+0.61%) |
Jul 20, 2009 | 8.662 | 8.742 | 8.662 | 8.742 | 24,517 | +0.09(+1.00%) |
Jul 17, 2009 | 8.629 | 8.689 | 8.629 | 8.655 | 4,010 | -0.05(-0.54%) |
Jul 16, 2009 | 8.589 | 8.702 | 8.589 | 8.702 | 4,520 | +0.03(+0.38%) |
Jul 15, 2009 | 8.557 | 8.669 | 8.557 | 8.669 | 10,951 | +0.27(+3.18%) |
Jul 14, 2009 | 8.417 | 8.423 | 8.397 | 8.402 | 2,098 | +0.07(+0.86%) |
Jul 13, 2009 | 8.237 | 8.330 | 8.147 | 8.330 | 3,790 | +0.12(+1.50%) |
Jul 10, 2009 | 8.211 | 8.250 | 8.158 | 8.207 | 6,564 | -0.04(-0.52%) |
Jul 09, 2009 | 8.237 | 8.255 | 8.211 | 8.251 | 2,839 | +0.04(+0.49%) |
Jul 08, 2009 | 8.304 | 8.344 | 8.138 | 8.211 | 26,679 | -0.08(-0.96%) |
Jul 07, 2009 | 8.383 | 8.383 | 8.271 | 8.290 | 6,944 | -0.13(-1.58%) |
Jul 06, 2009 | 8.437 | 8.461 | 8.423 | 8.423 | 8,384 | -0.07(-0.78%) |
Jul 02, 2009 | 8.550 | 8.550 | 8.483 | 8.490 | 9,560 | -0.31(-3.54%) |
Jul 01, 2009 | 8.782 | 8.802 | 8.782 | 8.802 | 2,545 | +0.09(+1.07%) |
Jun 30, 2009 | 8.922 | 8.922 | 8.636 | 8.709 | 19,157 | -0.06(-0.68%) |
Jun 29, 2009 | 8.636 | 8.769 | 8.636 | 8.769 | 2,802 | +0.15(+1.77%) |
Jun 26, 2009 | 8.569 | 8.616 | 8.562 | 8.616 | 3,918 | +0.02(+0.23%) |
Jun 25, 2009 | 8.581 | 8.596 | 8.563 | 8.596 | 6,935 | +0.10(+1.17%) |
Jun 24, 2009 | 8.483 | 8.496 | 8.463 | 8.496 | 1,899 | +0.10(+1.19%) |
Jun 23, 2009 | 8.437 | 8.450 | 8.364 | 8.397 | 21,249 | -0.29(-3.29%) |
Jun 22, 2009 | 8.702 | 8.729 | 8.656 | 8.682 | 22,602 | -0.10(-1.13%) |
Jun 19, 2009 | 8.928 | 8.928 | 8.762 | 8.782 | 9,253 | -0.09(-0.97%) |
Jun 18, 2009 | 8.722 | 8.895 | 8.722 | 8.868 | 143,258 | +0.14(+1.60%) |
Jun 17, 2009 | 8.775 | 8.775 | 8.696 | 8.729 | 4,061 | -0.04(-0.48%) |
Jun 16, 2009 | 8.948 | 8.948 | 8.768 | 8.771 | 5,837 | -0.12(-1.32%) |
Jun 15, 2009 | 8.961 | 8.961 | 8.815 | 8.888 | 11,353 | -0.22(-2.43%) |
Jun 12, 2009 | 8.981 | 9.109 | 8.941 | 9.109 | 36,373 | +0.11(+1.23%) |
Jun 11, 2009 | 8.921 | 9.039 | 8.921 | 8.999 | 2,738 | +0.20(+2.24%) |
Jun 10, 2009 | 8.744 | 8.805 | 8.742 | 8.802 | 9,739 | +0.13(+1.45%) |
Jun 09, 2009 | 8.716 | 8.721 | 8.653 | 8.676 | 2,894 | -0.03(-0.38%) |
Jun 08, 2009 | 8.716 | 8.721 | 8.616 | 8.709 | 5,830 | -0.07(-0.76%) |
Jun 05, 2009 | 8.848 | 8.882 | 8.730 | 8.775 | 9,197 | -0.01(-0.08%) |
Jun 04, 2009 | 8.742 | 8.795 | 8.722 | 8.782 | 8,910 | +0.14(+1.61%) |
Jun 03, 2009 | 8.749 | 8.749 | 8.576 | 8.643 | 9,598 | -0.29(-3.27%) |
Jun 02, 2009 | 8.931 | 8.941 | 8.895 | 8.935 | 6,659 | -0.01(-0.07%) |