Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.585 | 7.591 | 7.500 | 7.547 | 104,714 | -0.03(-0.40%) |
Aug 28, 2009 | 7.506 | 7.585 | 7.506 | 7.578 | 176,746 | +0.07(+0.95%) |
Aug 27, 2009 | 7.452 | 7.513 | 7.425 | 7.506 | 120,997 | +0.02(+0.28%) |
Aug 26, 2009 | 7.476 | 7.520 | 7.418 | 7.485 | 105,332 | -0.02(-0.24%) |
Aug 25, 2009 | 7.483 | 7.544 | 7.483 | 7.503 | 149,984 | +0.04(+0.55%) |
Aug 24, 2009 | 7.432 | 7.517 | 7.432 | 7.462 | 152,469 | +0.02(+0.33%) |
Aug 21, 2009 | 7.275 | 7.445 | 7.275 | 7.438 | 92,057 | +0.15(+2.05%) |
Aug 20, 2009 | 7.258 | 7.302 | 7.248 | 7.289 | 193,619 | +0.03(+0.42%) |
Aug 19, 2009 | 7.251 | 7.275 | 7.228 | 7.258 | 212,434 | -0.05(-0.65%) |
Aug 18, 2009 | 7.268 | 7.336 | 7.268 | 7.306 | 95,376 | +0.08(+1.15%) |
Aug 17, 2009 | 7.251 | 7.275 | 7.187 | 7.222 | 190,900 | -0.18(-2.37%) |
Aug 14, 2009 | 7.445 | 7.455 | 7.353 | 7.397 | 161,192 | -0.05(-0.64%) |
Aug 13, 2009 | 7.425 | 7.483 | 7.384 | 7.445 | 132,058 | +0.06(+0.78%) |
Aug 12, 2009 | 7.251 | 7.408 | 7.251 | 7.387 | 123,008 | +0.10(+1.31%) |
Aug 11, 2009 | 7.350 | 7.350 | 7.251 | 7.292 | 156,420 | -0.02(-0.33%) |
Aug 10, 2009 | 7.323 | 7.346 | 7.289 | 7.316 | 102,577 | -0.03(-0.35%) |
Aug 07, 2009 | 7.285 | 7.367 | 7.258 | 7.341 | 92,068 | +0.09(+1.20%) |
Aug 06, 2009 | 7.353 | 7.353 | 7.234 | 7.255 | 63,646 | -0.05(-0.74%) |
Aug 05, 2009 | 7.299 | 7.336 | 7.248 | 7.309 | 67,650 | -0.02(-0.23%) |
Aug 04, 2009 | 7.261 | 7.343 | 7.244 | 7.326 | 142,634 | +0.04(+0.56%) |
Aug 03, 2009 | 7.224 | 7.306 | 7.224 | 7.285 | 110,015 | +0.11(+1.47%) |
Jul 31, 2009 | 7.129 | 7.200 | 7.125 | 7.180 | 168,422 | +0.04(+0.52%) |
Jul 30, 2009 | 7.027 | 7.227 | 7.027 | 7.142 | 200,955 | +0.12(+1.65%) |
Jul 29, 2009 | 7.013 | 7.057 | 6.949 | 7.027 | 311,389 | -0.02(-0.34%) |
Jul 28, 2009 | 7.068 | 7.071 | 6.972 | 7.051 | 400,800 | -0.02(-0.24%) |
Jul 27, 2009 | 6.997 | 7.068 | 6.976 | 7.068 | 153,883 | +0.08(+1.12%) |
Jul 24, 2009 | 6.884 | 6.989 | 6.836 | 6.989 | 99,754 | +0.07(+0.98%) |
Jul 23, 2009 | 6.761 | 6.929 | 6.761 | 6.921 | 199,650 | +0.18(+2.72%) |
Jul 22, 2009 | 6.693 | 6.751 | 6.680 | 6.738 | 83,880 | +0.00(+0.00%) |
Jul 21, 2009 | 6.748 | 6.748 | 6.666 | 6.738 | 106,384 | +0.06(+0.97%) |
Jul 20, 2009 | 6.561 | 6.673 | 6.561 | 6.673 | 72,596 | +0.13(+1.97%) |
Jul 17, 2009 | 6.513 | 6.564 | 6.507 | 6.544 | 106,919 | +0.04(+0.63%) |
Jul 16, 2009 | 6.425 | 6.523 | 6.425 | 6.503 | 68,332 | +0.08(+1.22%) |
Jul 15, 2009 | 6.323 | 6.451 | 6.323 | 6.425 | 90,848 | +0.16(+2.59%) |
Jul 14, 2009 | 6.217 | 6.268 | 6.200 | 6.263 | 63,234 | +0.06(+1.01%) |
Jul 13, 2009 | 6.122 | 6.204 | 6.112 | 6.200 | 100,260 | +0.15(+2.53%) |
Jul 10, 2009 | 6.034 | 6.088 | 6.020 | 6.047 | 91,430 | +0.00(+0.06%) |
Jul 09, 2009 | 6.088 | 6.156 | 6.044 | 6.044 | 99,904 | -0.02(-0.28%) |
Jul 08, 2009 | 6.156 | 6.156 | 6.003 | 6.061 | 400,908 | -0.05(-0.89%) |
Jul 07, 2009 | 6.173 | 6.200 | 6.091 | 6.115 | 182,544 | -0.10(-1.59%) |
Jul 06, 2009 | 6.207 | 6.231 | 6.136 | 6.214 | 215,636 | -0.08(-1.24%) |
Jul 02, 2009 | 6.353 | 6.353 | 6.231 | 6.292 | 227,576 | -0.15(-2.27%) |
Jul 01, 2009 | 6.432 | 6.483 | 6.432 | 6.438 | 257,363 | +0.06(+0.96%) |
Jun 30, 2009 | 6.415 | 6.445 | 6.364 | 6.377 | 172,559 | -0.01(-0.16%) |
Jun 29, 2009 | 6.353 | 6.411 | 6.336 | 6.387 | 65,574 | +0.05(+0.84%) |
Jun 26, 2009 | 6.306 | 6.343 | 6.299 | 6.334 | 65,736 | +0.03(+0.45%) |
Jun 25, 2009 | 6.207 | 6.306 | 6.200 | 6.306 | 116,898 | +0.12(+1.87%) |
Jun 24, 2009 | 6.207 | 6.231 | 6.166 | 6.190 | 55,340 | +0.04(+0.61%) |
Jun 23, 2009 | 6.166 | 6.180 | 6.078 | 6.153 | 117,201 | -0.01(-0.22%) |
Jun 22, 2009 | 6.251 | 6.272 | 6.122 | 6.166 | 126,724 | -0.17(-2.63%) |
Jun 19, 2009 | 6.347 | 6.398 | 6.313 | 6.333 | 41,815 | -0.01(-0.16%) |
Jun 18, 2009 | 6.350 | 6.360 | 6.292 | 6.343 | 60,320 | +0.04(+0.59%) |
Jun 17, 2009 | 6.296 | 6.319 | 6.251 | 6.306 | 132,496 | +0.00(+0.00%) |
Jun 16, 2009 | 6.462 | 6.476 | 6.306 | 6.306 | 70,608 | -0.09(-1.33%) |
Jun 15, 2009 | 6.554 | 6.554 | 6.384 | 6.391 | 120,685 | -0.23(-3.49%) |
Jun 12, 2009 | 6.578 | 6.649 | 6.540 | 6.622 | 55,075 | -0.02(-0.36%) |
Jun 11, 2009 | 6.534 | 6.673 | 6.534 | 6.646 | 58,671 | +0.12(+1.88%) |
Jun 10, 2009 | 6.639 | 6.639 | 6.483 | 6.523 | 104,288 | -0.01(-0.10%) |
Jun 09, 2009 | 6.520 | 6.534 | 6.469 | 6.530 | 88,143 | +0.07(+1.05%) |
Jun 08, 2009 | 6.425 | 6.483 | 6.389 | 6.462 | 143,122 | -0.10(-1.55%) |
Jun 05, 2009 | 6.632 | 6.632 | 6.530 | 6.564 | 72,848 | +0.01(+0.16%) |
Jun 04, 2009 | 6.442 | 6.568 | 6.387 | 6.554 | 88,096 | +0.13(+2.07%) |
Jun 03, 2009 | 6.466 | 6.469 | 6.421 | 6.421 | 114,252 | -0.09(-1.36%) |
Jun 02, 2009 | 6.449 | 6.530 | 6.415 | 6.510 | 99,584 | +0.05(+0.82%) |