Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.880 | 6.887 | 6.711 | 6.770 | 1,233,150 | -0.18(-2.63%) |
Aug 28, 2009 | 7.019 | 7.107 | 6.851 | 6.953 | 993,245 | -0.10(-1.35%) |
Aug 27, 2009 | 7.048 | 7.100 | 6.836 | 7.048 | 1,040,135 | -0.06(-0.82%) |
Aug 26, 2009 | 7.070 | 7.349 | 7.048 | 7.107 | 930,371 | -0.03(-0.41%) |
Aug 25, 2009 | 7.297 | 7.349 | 7.114 | 7.136 | 685,774 | -0.12(-1.62%) |
Aug 24, 2009 | 7.473 | 7.561 | 7.188 | 7.254 | 805,790 | -0.18(-2.37%) |
Aug 21, 2009 | 7.363 | 7.503 | 7.254 | 7.429 | 937,564 | +0.18(+2.42%) |
Aug 20, 2009 | 7.107 | 7.319 | 7.070 | 7.254 | 1,089,193 | +0.14(+1.96%) |
Aug 19, 2009 | 6.997 | 7.305 | 6.975 | 7.114 | 801,222 | +0.00(+0.00%) |
Aug 18, 2009 | 7.151 | 7.238 | 7.092 | 7.114 | 1,070,391 | -0.09(-1.22%) |
Aug 17, 2009 | 7.327 | 7.393 | 7.070 | 7.202 | 853,810 | -0.32(-4.19%) |
Aug 14, 2009 | 7.774 | 7.832 | 7.407 | 7.517 | 999,385 | -0.34(-4.29%) |
Aug 13, 2009 | 7.972 | 8.059 | 7.700 | 7.854 | 881,476 | -0.06(-0.74%) |
Aug 12, 2009 | 7.796 | 8.125 | 7.700 | 7.913 | 1,139,588 | +0.04(+0.47%) |
Aug 11, 2009 | 8.353 | 8.462 | 7.635 | 7.876 | 1,615,213 | -0.52(-6.20%) |
Aug 10, 2009 | 8.059 | 8.741 | 7.913 | 8.396 | 2,572,834 | +0.33(+4.09%) |
Aug 07, 2009 | 7.239 | 8.103 | 7.144 | 8.067 | 2,806,143 | +0.94(+13.16%) |
Aug 06, 2009 | 7.254 | 7.356 | 6.975 | 7.129 | 1,283,355 | -0.01(-0.10%) |
Aug 05, 2009 | 6.960 | 7.275 | 6.887 | 7.136 | 2,076,280 | +0.41(+6.10%) |
Aug 04, 2009 | 6.616 | 6.946 | 6.418 | 6.726 | 2,124,688 | +0.12(+1.77%) |
Aug 03, 2009 | 6.792 | 6.814 | 6.594 | 6.609 | 1,869,432 | -0.07(-1.10%) |
Jul 31, 2009 | 6.821 | 6.960 | 6.638 | 6.682 | 1,844,077 | -0.26(-3.80%) |
Jul 30, 2009 | 7.305 | 7.459 | 6.755 | 6.946 | 3,410,579 | -0.89(-11.40%) |
Jul 29, 2009 | 7.818 | 8.023 | 7.613 | 7.840 | 1,315,972 | +0.03(+0.38%) |
Jul 28, 2009 | 7.415 | 7.906 | 7.393 | 7.810 | 1,428,226 | +0.34(+4.61%) |
Jul 27, 2009 | 7.195 | 7.503 | 7.151 | 7.466 | 1,128,766 | +0.26(+3.56%) |
Jul 24, 2009 | 7.048 | 7.312 | 6.909 | 7.210 | 630,840 | +0.12(+1.65%) |
Jul 23, 2009 | 6.777 | 7.210 | 6.770 | 7.092 | 1,092,118 | +0.32(+4.76%) |
Jul 22, 2009 | 6.609 | 6.887 | 6.601 | 6.770 | 896,150 | +0.08(+1.20%) |
Jul 21, 2009 | 6.960 | 6.960 | 6.638 | 6.689 | 963,492 | -0.27(-3.89%) |
Jul 20, 2009 | 7.107 | 7.166 | 6.814 | 6.960 | 924,350 | -0.05(-0.73%) |
Jul 17, 2009 | 7.649 | 7.730 | 7.004 | 7.012 | 1,348,753 | -0.60(-7.89%) |
Jul 16, 2009 | 7.092 | 7.722 | 7.034 | 7.613 | 1,658,989 | +0.28(+3.80%) |
Jul 15, 2009 | 7.254 | 7.455 | 7.158 | 7.334 | 1,311,136 | +0.11(+1.52%) |
Jul 14, 2009 | 7.246 | 7.297 | 7.063 | 7.224 | 736,290 | -0.05(-0.70%) |
Jul 13, 2009 | 7.041 | 7.275 | 6.909 | 7.275 | 782,704 | +0.38(+5.53%) |
Jul 10, 2009 | 6.946 | 7.048 | 6.689 | 6.894 | 815,741 | -0.09(-1.26%) |
Jul 09, 2009 | 7.107 | 7.275 | 6.968 | 6.982 | 489,904 | -0.04(-0.63%) |
Jul 08, 2009 | 7.261 | 7.437 | 6.865 | 7.026 | 1,418,586 | -0.18(-2.54%) |
Jul 07, 2009 | 7.246 | 7.466 | 7.180 | 7.210 | 971,122 | +0.03(+0.41%) |
Jul 06, 2009 | 7.012 | 7.319 | 6.930 | 7.180 | 1,231,348 | +0.39(+5.72%) |
Jul 02, 2009 | 7.107 | 7.246 | 6.741 | 6.792 | 700,313 | -0.37(-5.12%) |
Jul 01, 2009 | 6.982 | 7.180 | 6.894 | 7.158 | 512,018 | +0.19(+2.73%) |
Jun 30, 2009 | 7.136 | 7.268 | 6.946 | 6.968 | 648,093 | -0.19(-2.66%) |
Jun 29, 2009 | 7.085 | 7.202 | 6.763 | 7.158 | 693,323 | +0.10(+1.45%) |
Jun 26, 2009 | 6.953 | 7.114 | 6.807 | 7.056 | 1,680,393 | +0.07(+1.05%) |
Jun 25, 2009 | 6.667 | 6.982 | 6.631 | 6.982 | 636,612 | +0.18(+2.69%) |
Jun 24, 2009 | 6.865 | 7.012 | 6.741 | 6.799 | 808,850 | -0.02(-0.32%) |
Jun 23, 2009 | 6.792 | 6.997 | 6.645 | 6.821 | 741,867 | +0.12(+1.75%) |
Jun 22, 2009 | 6.902 | 6.982 | 6.682 | 6.704 | 781,195 | -0.26(-3.68%) |
Jun 19, 2009 | 6.968 | 7.180 | 6.843 | 6.960 | 1,279,705 | +0.06(+0.85%) |
Jun 18, 2009 | 6.763 | 6.953 | 6.667 | 6.902 | 361,704 | +0.12(+1.84%) |
Jun 17, 2009 | 6.975 | 7.012 | 6.594 | 6.777 | 796,766 | -0.23(-3.34%) |
Jun 16, 2009 | 7.210 | 7.239 | 6.858 | 7.012 | 992,527 | -0.20(-2.74%) |
Jun 15, 2009 | 7.525 | 7.598 | 7.173 | 7.210 | 1,029,049 | -0.39(-5.11%) |
Jun 12, 2009 | 7.341 | 7.605 | 7.341 | 7.598 | 667,496 | +0.26(+3.49%) |
Jun 11, 2009 | 7.415 | 7.620 | 7.327 | 7.341 | 902,213 | +0.01(+0.10%) |
Jun 10, 2009 | 7.459 | 7.473 | 7.188 | 7.334 | 821,669 | -0.01(-0.10%) |
Jun 09, 2009 | 7.481 | 7.481 | 7.254 | 7.341 | 541,587 | -0.04(-0.50%) |
Jun 08, 2009 | 7.327 | 7.451 | 7.305 | 7.378 | 666,688 | -0.01(-0.20%) |
Jun 05, 2009 | 7.788 | 7.898 | 7.327 | 7.393 | 1,050,595 | -0.36(-4.63%) |
Jun 04, 2009 | 7.547 | 7.759 | 7.334 | 7.752 | 559,622 | +0.29(+3.93%) |
Jun 03, 2009 | 7.539 | 7.766 | 7.437 | 7.459 | 572,247 | -0.23(-2.96%) |
Jun 02, 2009 | 7.715 | 7.818 | 7.532 | 7.686 | 701,702 | -0.05(-0.66%) |