Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.067 | 9.145 | 8.819 | 8.855 | 171,942 | -0.35(-3.84%) |
Aug 28, 2009 | 9.406 | 9.406 | 9.145 | 9.208 | 93,755 | -0.11(-1.21%) |
Aug 27, 2009 | 9.279 | 9.477 | 8.947 | 9.322 | 78,354 | -0.01(-0.08%) |
Aug 26, 2009 | 9.484 | 9.583 | 9.265 | 9.329 | 57,956 | -0.19(-2.01%) |
Aug 25, 2009 | 9.187 | 9.612 | 9.152 | 9.520 | 110,753 | +0.41(+4.50%) |
Aug 24, 2009 | 9.343 | 9.378 | 8.982 | 9.109 | 67,839 | -0.20(-2.13%) |
Aug 21, 2009 | 9.336 | 9.555 | 9.152 | 9.307 | 179,546 | +0.13(+1.46%) |
Aug 20, 2009 | 8.926 | 9.364 | 8.926 | 9.173 | 117,082 | +0.11(+1.17%) |
Aug 19, 2009 | 8.933 | 9.145 | 8.876 | 9.067 | 58,034 | -0.05(-0.54%) |
Aug 18, 2009 | 9.025 | 9.293 | 8.728 | 9.117 | 73,977 | +0.08(+0.94%) |
Aug 17, 2009 | 9.053 | 9.329 | 8.841 | 9.032 | 109,053 | -0.24(-2.59%) |
Aug 14, 2009 | 9.718 | 9.718 | 9.060 | 9.272 | 174,260 | -0.41(-4.24%) |
Aug 13, 2009 | 9.859 | 9.859 | 9.392 | 9.682 | 104,888 | -0.13(-1.30%) |
Aug 12, 2009 | 9.399 | 10.05 | 9.371 | 9.810 | 107,335 | +0.45(+4.84%) |
Aug 11, 2009 | 9.406 | 9.498 | 9.152 | 9.357 | 93,619 | -0.06(-0.68%) |
Aug 10, 2009 | 9.555 | 10.02 | 9.336 | 9.421 | 86,336 | -0.24(-2.49%) |
Aug 07, 2009 | 8.855 | 10.12 | 8.770 | 9.661 | 179,360 | +1.10(+12.89%) |
Aug 06, 2009 | 8.940 | 9.046 | 8.494 | 8.558 | 152,951 | -0.35(-3.97%) |
Aug 05, 2009 | 9.223 | 9.364 | 8.742 | 8.911 | 136,632 | -0.33(-3.52%) |
Aug 04, 2009 | 8.883 | 9.406 | 8.883 | 9.237 | 158,976 | +0.29(+3.24%) |
Aug 03, 2009 | 9.237 | 9.350 | 8.657 | 8.947 | 117,743 | +0.01(+0.08%) |
Jul 31, 2009 | 9.329 | 9.371 | 8.848 | 8.940 | 83,493 | -0.46(-4.89%) |
Jul 30, 2009 | 9.145 | 9.647 | 9.088 | 9.399 | 126,743 | +0.39(+4.32%) |
Jul 29, 2009 | 9.336 | 9.421 | 8.841 | 9.010 | 117,468 | -0.42(-4.50%) |
Jul 28, 2009 | 9.102 | 9.477 | 8.869 | 9.435 | 128,441 | +0.22(+2.38%) |
Jul 27, 2009 | 9.619 | 9.619 | 8.869 | 9.216 | 139,472 | -0.55(-5.65%) |
Jul 24, 2009 | 9.640 | 9.803 | 9.223 | 9.767 | 2,433 | -0.01(-0.14%) |
Jul 23, 2009 | 9.371 | 10.15 | 9.187 | 9.781 | 159,947 | +0.43(+4.61%) |
Jul 22, 2009 | 9.194 | 9.449 | 9.053 | 9.350 | 81,848 | +0.11(+1.15%) |
Jul 21, 2009 | 9.357 | 9.406 | 9.124 | 9.244 | 142,603 | -0.02(-0.23%) |
Jul 20, 2009 | 8.989 | 9.329 | 8.883 | 9.265 | 155,226 | +0.34(+3.80%) |
Jul 17, 2009 | 8.763 | 8.975 | 8.614 | 8.926 | 132,541 | +0.16(+1.86%) |
Jul 16, 2009 | 8.438 | 8.876 | 8.289 | 8.763 | 127,682 | +0.28(+3.34%) |
Jul 15, 2009 | 8.133 | 8.480 | 7.971 | 8.480 | 130,131 | +0.52(+6.58%) |
Jul 14, 2009 | 8.091 | 8.091 | 7.730 | 7.957 | 84,347 | -0.02(-0.27%) |
Jul 13, 2009 | 7.773 | 8.056 | 7.638 | 7.978 | 205,965 | +0.28(+3.68%) |
Jul 10, 2009 | 7.313 | 7.773 | 7.172 | 7.695 | 128,461 | +0.42(+5.73%) |
Jul 09, 2009 | 7.193 | 7.412 | 7.044 | 7.278 | 77,557 | +0.17(+2.39%) |
Jul 08, 2009 | 7.214 | 7.271 | 7.073 | 7.108 | 105,878 | +0.04(+0.50%) |
Jul 07, 2009 | 7.214 | 7.271 | 7.073 | 7.073 | 111,952 | -0.14(-1.96%) |
Jul 06, 2009 | 7.115 | 7.256 | 6.952 | 7.214 | 110,367 | +0.18(+2.51%) |
Jul 02, 2009 | 7.780 | 7.780 | 7.037 | 7.037 | 132,256 | -0.81(-10.28%) |
Jul 01, 2009 | 7.610 | 7.978 | 7.483 | 7.843 | 160,159 | +0.40(+5.42%) |
Jun 30, 2009 | 7.582 | 7.794 | 7.327 | 7.440 | 154,658 | -0.03(-0.38%) |
Jun 29, 2009 | 7.264 | 7.603 | 7.016 | 7.469 | 137,278 | +0.22(+3.02%) |
Jun 26, 2009 | 7.101 | 7.299 | 6.860 | 7.249 | 175,769 | +0.11(+1.59%) |
Jun 25, 2009 | 7.009 | 7.136 | 6.903 | 7.136 | 54,828 | +0.27(+3.91%) |
Jun 24, 2009 | 7.002 | 7.228 | 6.761 | 6.867 | 75,983 | -0.06(-0.92%) |
Jun 23, 2009 | 7.165 | 7.242 | 6.903 | 6.931 | 70,820 | -0.14(-2.00%) |
Jun 22, 2009 | 7.334 | 7.348 | 7.023 | 7.073 | 157,411 | -0.32(-4.31%) |
Jun 19, 2009 | 7.433 | 7.624 | 7.355 | 7.391 | 176,728 | +0.12(+1.65%) |
Jun 18, 2009 | 7.285 | 7.454 | 7.143 | 7.271 | 70,807 | -0.07(-0.96%) |
Jun 17, 2009 | 7.143 | 7.490 | 7.030 | 7.341 | 108,740 | +0.24(+3.39%) |
Jun 16, 2009 | 7.568 | 7.624 | 6.974 | 7.101 | 116,643 | -0.40(-5.37%) |
Jun 15, 2009 | 7.660 | 7.660 | 7.306 | 7.504 | 147,898 | -0.37(-4.67%) |
Jun 12, 2009 | 7.589 | 7.950 | 7.504 | 7.872 | 98,600 | +0.17(+2.20%) |
Jun 11, 2009 | 7.942 | 8.105 | 7.660 | 7.702 | 92,864 | -0.23(-2.94%) |
Jun 10, 2009 | 8.133 | 8.197 | 7.447 | 7.935 | 155,713 | -0.08(-0.97%) |
Jun 09, 2009 | 8.091 | 8.204 | 7.744 | 8.013 | 93,505 | +0.01(+0.09%) |
Jun 08, 2009 | 7.858 | 8.261 | 7.702 | 8.006 | 113,480 | -0.15(-1.82%) |
Jun 05, 2009 | 8.459 | 8.459 | 7.942 | 8.155 | 112,662 | -0.18(-2.12%) |
Jun 04, 2009 | 8.310 | 8.459 | 8.006 | 8.331 | 122,749 | +0.06(+0.68%) |
Jun 03, 2009 | 8.056 | 8.282 | 7.957 | 8.275 | 140,372 | +0.08(+1.04%) |
Jun 02, 2009 | 8.261 | 8.494 | 7.928 | 8.190 | 173,473 | -0.15(-1.78%) |