Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.066 | 9.144 | 8.819 | 8.854 | 171,960 | -0.35(-3.84%) |
Aug 28, 2009 | 9.405 | 9.405 | 9.144 | 9.207 | 93,765 | -0.11(-1.21%) |
Aug 27, 2009 | 9.278 | 9.476 | 8.946 | 9.321 | 78,363 | -0.01(-0.08%) |
Aug 26, 2009 | 9.483 | 9.582 | 9.264 | 9.328 | 57,962 | -0.19(-2.01%) |
Aug 25, 2009 | 9.186 | 9.611 | 9.151 | 9.519 | 110,765 | +0.41(+4.50%) |
Aug 24, 2009 | 9.342 | 9.377 | 8.981 | 9.108 | 67,847 | -0.20(-2.13%) |
Aug 21, 2009 | 9.335 | 9.554 | 9.151 | 9.306 | 179,565 | +0.13(+1.46%) |
Aug 20, 2009 | 8.925 | 9.363 | 8.925 | 9.172 | 117,094 | +0.11(+1.17%) |
Aug 19, 2009 | 8.932 | 9.144 | 8.875 | 9.066 | 58,040 | -0.05(-0.54%) |
Aug 18, 2009 | 9.024 | 9.292 | 8.727 | 9.116 | 73,985 | +0.08(+0.94%) |
Aug 17, 2009 | 9.052 | 9.328 | 8.840 | 9.031 | 109,065 | -0.24(-2.59%) |
Aug 14, 2009 | 9.717 | 9.717 | 9.059 | 9.271 | 174,280 | -0.41(-4.24%) |
Aug 13, 2009 | 9.858 | 9.858 | 9.391 | 9.681 | 104,900 | -0.13(-1.30%) |
Aug 12, 2009 | 9.398 | 10.05 | 9.370 | 9.809 | 107,347 | +0.45(+4.84%) |
Aug 11, 2009 | 9.405 | 9.497 | 9.151 | 9.356 | 93,629 | -0.06(-0.68%) |
Aug 10, 2009 | 9.554 | 10.02 | 9.335 | 9.420 | 86,346 | -0.24(-2.49%) |
Aug 07, 2009 | 8.854 | 10.12 | 8.769 | 9.660 | 179,380 | +1.10(+12.89%) |
Aug 06, 2009 | 8.939 | 9.045 | 8.493 | 8.557 | 152,968 | -0.35(-3.97%) |
Aug 05, 2009 | 9.222 | 9.363 | 8.741 | 8.910 | 136,647 | -0.33(-3.52%) |
Aug 04, 2009 | 8.882 | 9.405 | 8.882 | 9.236 | 158,993 | +0.29(+3.24%) |
Aug 03, 2009 | 9.236 | 9.349 | 8.656 | 8.946 | 117,756 | +0.01(+0.08%) |
Jul 31, 2009 | 9.328 | 9.370 | 8.847 | 8.939 | 83,502 | -0.46(-4.89%) |
Jul 30, 2009 | 9.144 | 9.646 | 9.087 | 9.398 | 126,757 | +0.39(+4.32%) |
Jul 29, 2009 | 9.335 | 9.420 | 8.840 | 9.009 | 117,481 | -0.42(-4.50%) |
Jul 28, 2009 | 9.101 | 9.476 | 8.868 | 9.434 | 128,455 | +0.22(+2.38%) |
Jul 27, 2009 | 9.618 | 9.618 | 8.868 | 9.215 | 139,488 | -0.55(-5.65%) |
Jul 24, 2009 | 9.639 | 9.801 | 9.222 | 9.766 | 2,433 | -0.01(-0.14%) |
Jul 23, 2009 | 9.370 | 10.15 | 9.186 | 9.780 | 159,965 | +0.43(+4.61%) |
Jul 22, 2009 | 9.193 | 9.448 | 9.052 | 9.349 | 81,857 | +0.11(+1.15%) |
Jul 21, 2009 | 9.356 | 9.405 | 9.123 | 9.243 | 142,618 | -0.02(-0.23%) |
Jul 20, 2009 | 8.988 | 9.328 | 8.882 | 9.264 | 155,243 | +0.34(+3.80%) |
Jul 17, 2009 | 8.762 | 8.974 | 8.613 | 8.925 | 132,556 | +0.16(+1.86%) |
Jul 16, 2009 | 8.437 | 8.875 | 8.288 | 8.762 | 127,696 | +0.28(+3.34%) |
Jul 15, 2009 | 8.133 | 8.479 | 7.970 | 8.479 | 130,145 | +0.52(+6.58%) |
Jul 14, 2009 | 8.090 | 8.090 | 7.729 | 7.956 | 84,356 | -0.02(-0.27%) |
Jul 13, 2009 | 7.772 | 8.055 | 7.638 | 7.977 | 205,987 | +0.28(+3.68%) |
Jul 10, 2009 | 7.312 | 7.772 | 7.171 | 7.694 | 128,475 | +0.42(+5.73%) |
Jul 09, 2009 | 7.192 | 7.411 | 7.043 | 7.277 | 77,566 | +0.17(+2.39%) |
Jul 08, 2009 | 7.213 | 7.270 | 7.072 | 7.107 | 105,889 | +0.04(+0.50%) |
Jul 07, 2009 | 7.213 | 7.270 | 7.072 | 7.072 | 111,964 | -0.14(-1.96%) |
Jul 06, 2009 | 7.114 | 7.256 | 6.952 | 7.213 | 110,379 | +0.18(+2.51%) |
Jul 02, 2009 | 7.779 | 7.779 | 7.036 | 7.036 | 132,270 | -0.81(-10.28%) |
Jul 01, 2009 | 7.609 | 7.977 | 7.482 | 7.843 | 160,177 | +0.40(+5.42%) |
Jun 30, 2009 | 7.581 | 7.793 | 7.326 | 7.440 | 154,675 | -0.03(-0.38%) |
Jun 29, 2009 | 7.263 | 7.602 | 7.015 | 7.468 | 137,293 | +0.22(+3.02%) |
Jun 26, 2009 | 7.100 | 7.298 | 6.860 | 7.249 | 175,788 | +0.11(+1.59%) |
Jun 25, 2009 | 7.008 | 7.135 | 6.902 | 7.135 | 54,834 | +0.27(+3.91%) |
Jun 24, 2009 | 7.001 | 7.227 | 6.761 | 6.867 | 75,992 | -0.06(-0.92%) |
Jun 23, 2009 | 7.164 | 7.242 | 6.902 | 6.930 | 70,827 | -0.14(-2.00%) |
Jun 22, 2009 | 7.333 | 7.348 | 7.022 | 7.072 | 157,428 | -0.32(-4.31%) |
Jun 19, 2009 | 7.432 | 7.623 | 7.355 | 7.390 | 176,747 | +0.12(+1.65%) |
Jun 18, 2009 | 7.284 | 7.454 | 7.143 | 7.270 | 70,815 | -0.07(-0.96%) |
Jun 17, 2009 | 7.143 | 7.489 | 7.029 | 7.341 | 108,751 | +0.24(+3.39%) |
Jun 16, 2009 | 7.567 | 7.623 | 6.973 | 7.100 | 116,656 | -0.40(-5.37%) |
Jun 15, 2009 | 7.659 | 7.659 | 7.305 | 7.503 | 147,914 | -0.37(-4.67%) |
Jun 12, 2009 | 7.588 | 7.949 | 7.503 | 7.871 | 98,611 | +0.17(+2.20%) |
Jun 11, 2009 | 7.942 | 8.104 | 7.659 | 7.701 | 92,874 | -0.23(-2.94%) |
Jun 10, 2009 | 8.133 | 8.196 | 7.447 | 7.935 | 155,730 | -0.08(-0.97%) |
Jun 09, 2009 | 8.090 | 8.203 | 7.744 | 8.012 | 93,515 | +0.01(+0.09%) |
Jun 08, 2009 | 7.857 | 8.260 | 7.701 | 8.005 | 113,493 | -0.15(-1.82%) |
Jun 05, 2009 | 8.458 | 8.458 | 7.942 | 8.154 | 112,674 | -0.18(-2.12%) |
Jun 04, 2009 | 8.309 | 8.458 | 8.005 | 8.331 | 122,762 | +0.06(+0.68%) |
Jun 03, 2009 | 8.055 | 8.281 | 7.956 | 8.274 | 140,387 | +0.08(+1.04%) |
Jun 02, 2009 | 8.260 | 8.493 | 7.927 | 8.189 | 173,492 | -0.15(-1.78%) |