Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.677 | 7.704 | 7.429 | 7.514 | 105,788 | -0.24(-3.11%) |
Aug 28, 2009 | 7.614 | 7.830 | 7.489 | 7.755 | 70,597 | +0.24(+3.13%) |
Aug 27, 2009 | 7.432 | 7.567 | 7.348 | 7.520 | 74,755 | +0.02(+0.29%) |
Aug 26, 2009 | 7.646 | 7.646 | 7.104 | 7.498 | 346,337 | -0.21(-2.72%) |
Aug 25, 2009 | 7.909 | 7.909 | 7.705 | 7.708 | 84,447 | -0.18(-2.23%) |
Aug 24, 2009 | 7.921 | 7.959 | 7.774 | 7.884 | 74,445 | -0.08(-0.94%) |
Aug 21, 2009 | 7.990 | 7.990 | 7.865 | 7.959 | 67,664 | +0.04(+0.53%) |
Aug 20, 2009 | 7.909 | 7.981 | 7.834 | 7.917 | 167,507 | +0.07(+0.86%) |
Aug 19, 2009 | 7.871 | 7.902 | 7.451 | 7.849 | 117,791 | +0.29(+3.90%) |
Aug 18, 2009 | 7.473 | 7.664 | 7.473 | 7.555 | 130,678 | -0.00(-0.04%) |
Aug 17, 2009 | 7.818 | 7.853 | 7.480 | 7.558 | 155,360 | -0.27(-3.39%) |
Aug 14, 2009 | 8.097 | 8.097 | 7.818 | 7.823 | 73,478 | -0.01(-0.09%) |
Aug 13, 2009 | 7.871 | 7.990 | 7.758 | 7.830 | 89,691 | +0.11(+1.46%) |
Aug 12, 2009 | 7.608 | 8.069 | 7.605 | 7.718 | 109,844 | +0.03(+0.33%) |
Aug 11, 2009 | 7.962 | 7.962 | 7.599 | 7.693 | 198,342 | -0.25(-3.16%) |
Aug 10, 2009 | 8.163 | 8.163 | 7.855 | 7.943 | 133,215 | -0.17(-2.12%) |
Aug 07, 2009 | 7.912 | 8.249 | 7.830 | 8.116 | 180,129 | +0.13(+1.57%) |
Aug 06, 2009 | 8.141 | 8.181 | 7.834 | 7.990 | 267,497 | -0.31(-3.77%) |
Aug 05, 2009 | 8.933 | 8.933 | 8.304 | 8.304 | 135,548 | -0.63(-7.02%) |
Aug 04, 2009 | 8.742 | 8.930 | 8.586 | 8.930 | 156,021 | +0.20(+2.33%) |
Aug 03, 2009 | 8.611 | 8.769 | 8.554 | 8.727 | 186,633 | +0.20(+2.31%) |
Jul 31, 2009 | 8.617 | 8.617 | 8.398 | 8.529 | 82,947 | -0.03(-0.29%) |
Jul 30, 2009 | 8.476 | 8.610 | 8.329 | 8.554 | 93,236 | +0.23(+2.71%) |
Jul 29, 2009 | 8.460 | 8.601 | 8.310 | 8.329 | 108,482 | -0.19(-2.24%) |
Jul 28, 2009 | 8.147 | 8.582 | 8.147 | 8.520 | 275,312 | +0.36(+4.42%) |
Jul 27, 2009 | 8.586 | 8.617 | 8.153 | 8.159 | 232,350 | -0.33(-3.91%) |
Jul 24, 2009 | 8.184 | 8.501 | 8.184 | 8.492 | 209,962 | +0.19(+2.26%) |
Jul 23, 2009 | 8.147 | 8.426 | 8.147 | 8.304 | 327,192 | +0.37(+4.62%) |
Jul 22, 2009 | 7.677 | 8.222 | 7.677 | 7.937 | 1,030,101 | +0.60(+8.25%) |
Jul 21, 2009 | 7.379 | 7.520 | 7.291 | 7.332 | 91,979 | +0.01(+0.09%) |
Jul 20, 2009 | 7.207 | 7.517 | 7.207 | 7.326 | 116,751 | +0.16(+2.18%) |
Jul 17, 2009 | 7.179 | 7.191 | 7.097 | 7.169 | 64,836 | -0.02(-0.26%) |
Jul 16, 2009 | 6.992 | 7.188 | 6.894 | 7.188 | 164,325 | +0.13(+1.77%) |
Jul 15, 2009 | 7.034 | 7.063 | 6.806 | 7.063 | 139,853 | +0.04(+0.63%) |
Jul 14, 2009 | 6.962 | 7.035 | 6.875 | 7.019 | 86,180 | +0.15(+2.24%) |
Jul 13, 2009 | 7.041 | 7.041 | 6.709 | 6.865 | 101,477 | +0.10(+1.44%) |
Jul 10, 2009 | 6.671 | 6.768 | 6.533 | 6.768 | 60,844 | +0.16(+2.42%) |
Jul 09, 2009 | 6.433 | 6.706 | 6.408 | 6.608 | 40,495 | +0.12(+1.90%) |
Jul 08, 2009 | 6.433 | 6.828 | 6.345 | 6.485 | 102,424 | -0.19(-2.78%) |
Jul 07, 2009 | 6.759 | 6.765 | 6.508 | 6.671 | 64,223 | -0.02(-0.23%) |
Jul 06, 2009 | 6.583 | 6.831 | 6.502 | 6.687 | 193,526 | +0.20(+3.04%) |
Jul 02, 2009 | 6.455 | 6.533 | 6.436 | 6.489 | 41,536 | -0.03(-0.53%) |
Jul 01, 2009 | 6.424 | 6.574 | 6.424 | 6.524 | 43,741 | +0.06(+0.87%) |
Jun 30, 2009 | 6.464 | 6.588 | 6.317 | 6.467 | 89,933 | +0.17(+2.74%) |
Jun 29, 2009 | 6.282 | 6.507 | 6.267 | 6.295 | 27,203 | -0.05(-0.79%) |
Jun 26, 2009 | 6.574 | 6.605 | 6.270 | 6.345 | 69,811 | -0.03(-0.44%) |
Jun 25, 2009 | 6.408 | 6.515 | 6.267 | 6.373 | 69,320 | +0.20(+3.25%) |
Jun 24, 2009 | 6.533 | 6.662 | 6.145 | 6.173 | 65,583 | -0.08(-1.35%) |
Jun 23, 2009 | 6.032 | 6.380 | 6.032 | 6.257 | 111,153 | +0.21(+3.42%) |
Jun 22, 2009 | 6.408 | 6.408 | 6.044 | 6.051 | 104,387 | -0.32(-5.06%) |
Jun 19, 2009 | 6.395 | 6.402 | 6.267 | 6.373 | 127,981 | -0.00(-0.05%) |
Jun 18, 2009 | 6.518 | 6.577 | 6.270 | 6.377 | 136,304 | -0.20(-3.05%) |
Jun 17, 2009 | 6.583 | 6.825 | 6.445 | 6.577 | 72,036 | -0.04(-0.61%) |
Jun 16, 2009 | 6.743 | 6.894 | 6.583 | 6.618 | 44,804 | -0.20(-2.90%) |
Jun 15, 2009 | 6.743 | 6.887 | 6.618 | 6.815 | 128,288 | -0.03(-0.41%) |
Jun 12, 2009 | 6.712 | 6.949 | 6.712 | 6.843 | 147,876 | -0.04(-0.55%) |
Jun 11, 2009 | 6.571 | 7.075 | 6.502 | 6.881 | 378,889 | +0.38(+5.83%) |
Jun 10, 2009 | 6.424 | 6.518 | 6.424 | 6.502 | 198,332 | +0.16(+2.47%) |
Jun 09, 2009 | 6.364 | 6.364 | 6.259 | 6.345 | 94,937 | +0.01(+0.15%) |
Jun 08, 2009 | 6.345 | 6.574 | 6.267 | 6.336 | 228,105 | +0.01(+0.10%) |
Jun 05, 2009 | 6.289 | 6.361 | 6.220 | 6.330 | 183,751 | +0.04(+0.65%) |
Jun 04, 2009 | 6.157 | 6.289 | 6.110 | 6.289 | 187,089 | +0.21(+3.45%) |
Jun 03, 2009 | 6.113 | 6.226 | 6.019 | 6.079 | 120,919 | +0.00(+0.00%) |
Jun 02, 2009 | 6.073 | 6.079 | 6.048 | 6.079 | 81,476 | +0.02(+0.26%) |