Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.755 | 6.946 | 6.697 | 6.726 | 117,264 | -0.11(-1.54%) |
Aug 28, 2009 | 6.946 | 6.980 | 6.735 | 6.831 | 52,684 | -0.02(-0.35%) |
Aug 27, 2009 | 6.994 | 7.018 | 6.745 | 6.855 | 83,646 | -0.19(-2.65%) |
Aug 26, 2009 | 7.094 | 7.128 | 6.893 | 7.042 | 51,365 | -0.09(-1.27%) |
Aug 25, 2009 | 7.157 | 7.300 | 6.822 | 7.133 | 55,351 | +0.02(+0.34%) |
Aug 24, 2009 | 7.224 | 7.233 | 6.779 | 7.109 | 70,671 | -0.11(-1.46%) |
Aug 21, 2009 | 6.956 | 7.219 | 6.932 | 7.214 | 122,730 | +0.34(+5.01%) |
Aug 20, 2009 | 6.980 | 6.980 | 6.697 | 6.870 | 60,359 | -0.14(-2.05%) |
Aug 19, 2009 | 6.898 | 7.166 | 6.831 | 7.013 | 135,846 | +0.02(+0.34%) |
Aug 18, 2009 | 7.056 | 7.286 | 6.927 | 6.989 | 100,000 | -0.01(-0.20%) |
Aug 17, 2009 | 6.740 | 7.032 | 6.697 | 7.003 | 89,617 | +0.07(+1.04%) |
Aug 14, 2009 | 6.750 | 7.051 | 6.697 | 6.932 | 126,863 | +0.14(+2.11%) |
Aug 13, 2009 | 7.348 | 7.348 | 6.740 | 6.788 | 120,163 | -0.47(-6.46%) |
Aug 12, 2009 | 6.783 | 7.582 | 6.583 | 7.257 | 208,198 | +0.49(+7.21%) |
Aug 11, 2009 | 6.334 | 6.846 | 6.334 | 6.769 | 204,592 | +0.39(+6.07%) |
Aug 10, 2009 | 6.453 | 6.592 | 6.339 | 6.382 | 154,734 | -0.05(-0.82%) |
Aug 07, 2009 | 6.803 | 6.908 | 6.429 | 6.434 | 172,858 | -0.15(-2.25%) |
Aug 06, 2009 | 6.611 | 6.788 | 6.104 | 6.583 | 306,400 | +0.02(+0.29%) |
Aug 05, 2009 | 7.654 | 7.654 | 6.506 | 6.563 | 306,979 | -1.07(-13.98%) |
Aug 04, 2009 | 7.534 | 7.826 | 7.534 | 7.630 | 165,922 | +0.01(+0.13%) |
Aug 03, 2009 | 7.936 | 7.936 | 7.568 | 7.621 | 119,674 | -0.21(-2.69%) |
Jul 31, 2009 | 7.869 | 8.094 | 7.702 | 7.831 | 168,495 | -0.03(-0.37%) |
Jul 30, 2009 | 7.812 | 8.252 | 7.707 | 7.860 | 161,643 | +0.04(+0.55%) |
Jul 29, 2009 | 7.668 | 7.893 | 7.668 | 7.817 | 97,554 | +0.05(+0.62%) |
Jul 28, 2009 | 7.415 | 7.774 | 7.176 | 7.769 | 121,660 | +0.28(+3.70%) |
Jul 27, 2009 | 7.850 | 8.137 | 7.348 | 7.491 | 162,107 | -0.34(-4.40%) |
Jul 24, 2009 | 7.841 | 7.912 | 7.678 | 7.836 | 74,256 | -0.11(-1.33%) |
Jul 23, 2009 | 8.008 | 8.094 | 7.774 | 7.941 | 160,861 | -0.11(-1.43%) |
Jul 22, 2009 | 8.027 | 8.128 | 7.758 | 8.056 | 283,780 | +0.04(+0.54%) |
Jul 21, 2009 | 7.534 | 8.128 | 7.534 | 8.013 | 229,461 | +0.50(+6.69%) |
Jul 20, 2009 | 7.367 | 7.529 | 7.367 | 7.511 | 108,098 | +0.17(+2.35%) |
Jul 17, 2009 | 7.458 | 7.488 | 7.166 | 7.338 | 84,919 | -0.11(-1.41%) |
Jul 16, 2009 | 7.166 | 7.511 | 6.989 | 7.444 | 196,624 | +0.22(+3.11%) |
Jul 15, 2009 | 7.338 | 7.343 | 7.128 | 7.219 | 157,481 | -0.01(-0.20%) |
Jul 14, 2009 | 7.271 | 7.367 | 7.109 | 7.233 | 132,054 | -0.01(-0.13%) |
Jul 13, 2009 | 7.047 | 7.372 | 6.889 | 7.243 | 347,462 | +0.33(+4.70%) |
Jul 10, 2009 | 6.760 | 6.946 | 6.760 | 6.917 | 239,897 | +0.10(+1.47%) |
Jul 09, 2009 | 6.750 | 6.922 | 6.731 | 6.817 | 93,747 | +0.16(+2.44%) |
Jul 08, 2009 | 6.578 | 6.688 | 6.530 | 6.654 | 163,865 | +0.07(+1.02%) |
Jul 07, 2009 | 6.893 | 6.893 | 6.587 | 6.587 | 59,559 | -0.28(-4.04%) |
Jul 06, 2009 | 6.736 | 6.870 | 6.650 | 6.865 | 75,352 | +0.04(+0.56%) |
Jul 02, 2009 | 6.755 | 6.913 | 6.697 | 6.826 | 102,220 | -0.02(-0.28%) |
Jul 01, 2009 | 6.745 | 6.917 | 6.654 | 6.846 | 134,713 | +0.23(+3.47%) |
Jun 30, 2009 | 6.559 | 6.764 | 6.391 | 6.616 | 103,357 | +0.09(+1.32%) |
Jun 29, 2009 | 6.659 | 6.817 | 6.406 | 6.530 | 154,465 | -0.13(-2.01%) |
Jun 26, 2009 | 6.406 | 6.714 | 6.272 | 6.664 | 923,188 | +0.21(+3.19%) |
Jun 25, 2009 | 6.315 | 6.549 | 6.281 | 6.458 | 52,268 | -0.16(-2.39%) |
Jun 24, 2009 | 6.740 | 6.793 | 6.559 | 6.616 | 71,729 | +0.02(+0.29%) |
Jun 23, 2009 | 6.659 | 6.755 | 6.539 | 6.597 | 47,286 | +0.05(+0.80%) |
Jun 22, 2009 | 6.549 | 6.666 | 6.310 | 6.544 | 88,672 | +0.00(+0.00%) |
Jun 19, 2009 | 6.898 | 6.898 | 6.530 | 6.544 | 129,125 | -0.20(-2.98%) |
Jun 18, 2009 | 6.602 | 6.841 | 6.578 | 6.745 | 116,332 | +0.25(+3.83%) |
Jun 17, 2009 | 6.071 | 6.516 | 6.071 | 6.496 | 82,921 | +0.43(+7.01%) |
Jun 16, 2009 | 6.190 | 6.262 | 5.980 | 6.071 | 65,364 | -0.10(-1.55%) |
Jun 15, 2009 | 6.530 | 6.678 | 6.085 | 6.166 | 68,037 | -0.65(-9.48%) |
Jun 12, 2009 | 6.329 | 6.817 | 6.329 | 6.812 | 89,679 | +0.48(+7.63%) |
Jun 11, 2009 | 6.367 | 6.482 | 6.310 | 6.329 | 62,866 | -0.04(-0.68%) |
Jun 10, 2009 | 6.554 | 6.554 | 6.267 | 6.372 | 86,797 | -0.03(-0.45%) |
Jun 09, 2009 | 6.678 | 6.697 | 6.382 | 6.401 | 77,139 | -0.27(-4.02%) |
Jun 08, 2009 | 6.803 | 6.908 | 6.664 | 6.669 | 90,336 | -0.09(-1.34%) |
Jun 05, 2009 | 6.817 | 6.817 | 6.626 | 6.760 | 52,472 | -0.03(-0.49%) |
Jun 04, 2009 | 6.669 | 6.831 | 6.602 | 6.793 | 79,018 | +0.17(+2.53%) |
Jun 03, 2009 | 6.539 | 6.697 | 6.463 | 6.626 | 113,167 | -0.00(-0.07%) |
Jun 02, 2009 | 6.602 | 6.683 | 6.365 | 6.630 | 90,244 | -0.05(-0.79%) |