Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.707 | 9.345 | 8.707 | 9.158 | 43,356 | +0.45(+5.19%) |
Aug 28, 2009 | 8.563 | 8.744 | 8.520 | 8.707 | 36,258 | +0.22(+2.57%) |
Aug 27, 2009 | 8.255 | 8.489 | 8.255 | 8.489 | 20,455 | +0.23(+2.83%) |
Aug 26, 2009 | 7.872 | 8.264 | 7.872 | 8.255 | 99,597 | +0.16(+1.92%) |
Aug 25, 2009 | 8.034 | 8.099 | 7.837 | 8.099 | 21,979 | +0.19(+2.36%) |
Aug 24, 2009 | 7.819 | 7.937 | 7.741 | 7.912 | 41,471 | +0.25(+3.25%) |
Aug 21, 2009 | 7.735 | 8.162 | 7.663 | 7.663 | 42,245 | -0.08(-1.01%) |
Aug 20, 2009 | 7.598 | 7.741 | 7.571 | 7.741 | 10,930 | +0.16(+2.05%) |
Aug 19, 2009 | 7.629 | 7.632 | 7.554 | 7.585 | 6,179 | -0.03(-0.38%) |
Aug 18, 2009 | 7.554 | 7.632 | 7.554 | 7.614 | 8,670 | +0.14(+1.84%) |
Aug 17, 2009 | 7.548 | 7.554 | 7.398 | 7.476 | 13,081 | -0.26(-3.42%) |
Aug 14, 2009 | 7.741 | 7.741 | 7.504 | 7.741 | 13,611 | +0.02(+0.20%) |
Aug 13, 2009 | 7.726 | 7.726 | 7.635 | 7.726 | 23,177 | +0.06(+0.81%) |
Aug 12, 2009 | 7.741 | 7.788 | 7.663 | 7.663 | 25,825 | -0.02(-0.32%) |
Aug 11, 2009 | 7.663 | 7.788 | 7.629 | 7.688 | 31,289 | +0.01(+0.10%) |
Aug 10, 2009 | 7.869 | 7.993 | 7.632 | 7.680 | 25,411 | -0.00(-0.04%) |
Aug 07, 2009 | 7.632 | 7.891 | 7.626 | 7.683 | 37,911 | +0.05(+0.67%) |
Aug 06, 2009 | 7.679 | 7.679 | 7.383 | 7.632 | 37,831 | +0.00(+0.00%) |
Aug 05, 2009 | 7.791 | 7.791 | 7.585 | 7.632 | 76,292 | -0.22(-2.75%) |
Aug 04, 2009 | 8.065 | 8.065 | 7.679 | 7.848 | 34,171 | +0.08(+1.02%) |
Aug 03, 2009 | 7.592 | 7.772 | 7.545 | 7.769 | 65,929 | +0.33(+4.44%) |
Jul 31, 2009 | 7.492 | 7.535 | 7.436 | 7.439 | 19,392 | -0.04(-0.50%) |
Jul 30, 2009 | 7.626 | 7.626 | 7.433 | 7.476 | 14,124 | +0.05(+0.63%) |
Jul 29, 2009 | 7.476 | 7.507 | 7.383 | 7.430 | 95,983 | -0.05(-0.63%) |
Jul 28, 2009 | 7.629 | 7.629 | 7.355 | 7.476 | 12,850 | +0.00(+0.00%) |
Jul 27, 2009 | 7.476 | 7.632 | 7.467 | 7.476 | 18,843 | +0.08(+1.05%) |
Jul 24, 2009 | 7.470 | 7.757 | 7.398 | 7.398 | 72,485 | -0.08(-1.04%) |
Jul 23, 2009 | 7.261 | 7.476 | 7.261 | 7.476 | 21,212 | +0.12(+1.60%) |
Jul 22, 2009 | 7.299 | 7.359 | 7.196 | 7.359 | 5,778 | +0.19(+2.66%) |
Jul 21, 2009 | 7.159 | 7.321 | 7.159 | 7.168 | 16,699 | +0.00(+0.04%) |
Jul 20, 2009 | 7.445 | 7.445 | 7.165 | 7.165 | 29,160 | -0.03(-0.43%) |
Jul 17, 2009 | 7.504 | 7.504 | 7.196 | 7.196 | 2,247 | -0.25(-3.35%) |
Jul 16, 2009 | 7.171 | 7.445 | 7.171 | 7.445 | 10,497 | +0.05(+0.63%) |
Jul 15, 2009 | 7.071 | 7.648 | 7.046 | 7.398 | 33,937 | +0.33(+4.63%) |
Jul 14, 2009 | 7.168 | 7.246 | 7.056 | 7.071 | 27,446 | -0.13(-1.82%) |
Jul 13, 2009 | 7.476 | 7.476 | 7.193 | 7.202 | 6,080 | -0.27(-3.67%) |
Jul 10, 2009 | 7.554 | 7.554 | 7.227 | 7.476 | 18,634 | -0.17(-2.24%) |
Jul 09, 2009 | 7.788 | 7.788 | 7.554 | 7.648 | 28,274 | -0.15(-1.93%) |
Jul 08, 2009 | 8.137 | 8.211 | 7.788 | 7.798 | 24,846 | -0.31(-3.83%) |
Jul 07, 2009 | 8.102 | 8.109 | 8.099 | 8.109 | 5,457 | -0.07(-0.88%) |
Jul 06, 2009 | 8.336 | 8.629 | 8.177 | 8.180 | 10,898 | -0.12(-1.46%) |
Jul 02, 2009 | 8.373 | 8.433 | 8.302 | 8.302 | 6,420 | -0.09(-1.04%) |
Jul 01, 2009 | 8.451 | 8.451 | 8.377 | 8.389 | 2,247 | +0.02(+0.19%) |
Jun 30, 2009 | 8.395 | 8.463 | 8.373 | 8.373 | 9,469 | -0.15(-1.75%) |
Jun 29, 2009 | 8.448 | 8.525 | 8.425 | 8.523 | 4,815 | +0.11(+1.33%) |
Jun 26, 2009 | 8.411 | 8.411 | 8.411 | 8.411 | 321 | -0.04(-0.52%) |
Jun 25, 2009 | 8.704 | 8.707 | 8.454 | 8.454 | 13,643 | +0.00(+0.02%) |
Jun 24, 2009 | 8.414 | 8.732 | 8.414 | 8.453 | 6,779 | +0.03(+0.41%) |
Jun 23, 2009 | 8.414 | 8.629 | 8.411 | 8.419 | 12,198 | -0.04(-0.46%) |
Jun 22, 2009 | 8.458 | 8.473 | 8.458 | 8.458 | 2,889 | +0.01(+0.11%) |
Jun 19, 2009 | 8.567 | 8.587 | 8.448 | 8.448 | 6,571 | -0.12(-1.38%) |
Jun 18, 2009 | 8.529 | 8.629 | 8.411 | 8.567 | 17,334 | -0.01(-0.14%) |
Jun 17, 2009 | 8.629 | 8.629 | 8.578 | 8.578 | 5,084 | -0.04(-0.41%) |
Jun 16, 2009 | 8.473 | 8.635 | 8.458 | 8.613 | 9,004 | +0.03(+0.36%) |
Jun 15, 2009 | 8.613 | 8.629 | 8.489 | 8.582 | 19,498 | -0.06(-0.72%) |
Jun 12, 2009 | 8.716 | 8.784 | 8.511 | 8.644 | 9,778 | -0.07(-0.82%) |
Jun 11, 2009 | 8.722 | 8.738 | 8.691 | 8.716 | 10,272 | +0.13(+1.56%) |
Jun 10, 2009 | 8.598 | 8.702 | 8.420 | 8.582 | 4,815 | +0.12(+1.44%) |
Jun 09, 2009 | 8.613 | 8.842 | 8.439 | 8.461 | 18,432 | -0.14(-1.59%) |
Jun 08, 2009 | 8.835 | 8.835 | 8.567 | 8.598 | 13,611 | -0.36(-4.00%) |
Jun 05, 2009 | 9.018 | 9.018 | 8.819 | 8.956 | 11,517 | -0.06(-0.69%) |
Jun 04, 2009 | 8.816 | 9.018 | 8.722 | 9.018 | 12,760 | +0.20(+2.30%) |
Jun 03, 2009 | 8.722 | 8.847 | 8.567 | 8.816 | 10,208 | -0.04(-0.42%) |
Jun 02, 2009 | 8.915 | 8.915 | 8.663 | 8.853 | 3,210 | -0.10(-1.15%) |