Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.254 | 8.254 | 8.033 | 8.237 | 5,845 | +0.04(+0.49%) |
Aug 28, 2009 | 8.196 | 8.237 | 8.196 | 8.197 | 47,457 | -0.02(-0.19%) |
Aug 27, 2009 | 8.195 | 8.319 | 8.195 | 8.213 | 1,473 | -0.10(-1.18%) |
Aug 26, 2009 | 8.155 | 8.311 | 8.155 | 8.311 | 9,609 | +0.28(+3.47%) |
Aug 25, 2009 | 7.377 | 8.196 | 7.277 | 8.033 | 14,783 | +0.57(+7.69%) |
Aug 24, 2009 | 7.377 | 7.631 | 7.174 | 7.459 | 4,695 | +0.04(+0.50%) |
Aug 21, 2009 | 7.459 | 7.762 | 7.278 | 7.422 | 8,387 | -0.00(-0.06%) |
Aug 20, 2009 | 7.459 | 7.459 | 7.254 | 7.426 | 4,697 | -0.02(-0.33%) |
Aug 19, 2009 | 7.336 | 7.459 | 7.328 | 7.451 | 8,287 | -0.01(-0.11%) |
Aug 18, 2009 | 7.393 | 7.459 | 7.098 | 7.459 | 39,704 | +0.25(+3.41%) |
Aug 17, 2009 | 7.213 | 7.278 | 7.197 | 7.213 | 46,506 | -0.09(-1.23%) |
Aug 14, 2009 | 7.131 | 7.655 | 7.074 | 7.303 | 58,649 | +0.17(+2.41%) |
Aug 13, 2009 | 7.156 | 7.172 | 7.090 | 7.131 | 60,929 | +0.02(+0.35%) |
Aug 12, 2009 | 6.967 | 7.180 | 6.746 | 7.106 | 10,804 | +0.22(+3.21%) |
Aug 11, 2009 | 6.680 | 7.541 | 6.680 | 6.885 | 43,325 | -0.50(-6.77%) |
Aug 10, 2009 | 7.188 | 7.647 | 7.188 | 7.385 | 81,986 | +0.02(+0.22%) |
Aug 07, 2009 | 7.336 | 7.369 | 7.033 | 7.369 | 46,487 | +0.23(+3.21%) |
Aug 06, 2009 | 7.352 | 7.352 | 7.139 | 7.139 | 2,602 | -0.05(-0.68%) |
Aug 05, 2009 | 7.254 | 7.254 | 7.000 | 7.188 | 4,465 | -0.39(-5.19%) |
Aug 04, 2009 | 7.172 | 7.606 | 7.172 | 7.582 | 4,262 | +0.25(+3.35%) |
Aug 03, 2009 | 7.172 | 7.369 | 7.074 | 7.336 | 31,983 | +0.20(+2.87%) |
Jul 31, 2009 | 6.803 | 7.131 | 6.762 | 7.131 | 4,194 | +0.24(+3.45%) |
Jul 30, 2009 | 6.803 | 6.893 | 6.803 | 6.893 | 1,769 | +0.12(+1.82%) |
Jul 29, 2009 | 7.090 | 7.121 | 6.688 | 6.770 | 8,796 | -0.29(-4.07%) |
Jul 28, 2009 | 6.762 | 7.057 | 6.500 | 7.057 | 6,521 | +0.11(+1.53%) |
Jul 27, 2009 | 6.754 | 7.033 | 6.680 | 6.951 | 5,703 | +0.19(+2.79%) |
Jul 24, 2009 | 6.721 | 6.910 | 6.615 | 6.762 | 20,961 | -0.23(-3.28%) |
Jul 23, 2009 | 6.887 | 6.992 | 6.885 | 6.992 | 6,727 | +0.14(+2.00%) |
Jul 22, 2009 | 6.844 | 6.951 | 6.844 | 6.855 | 27,572 | -0.02(-0.32%) |
Jul 21, 2009 | 6.852 | 6.885 | 6.762 | 6.877 | 4,397 | +0.11(+1.67%) |
Jul 20, 2009 | 6.951 | 6.967 | 6.721 | 6.764 | 2,341 | -0.20(-2.92%) |
Jul 17, 2009 | 7.049 | 7.131 | 6.967 | 6.967 | 4,998 | +0.00(+0.00%) |
Jul 16, 2009 | 6.590 | 6.967 | 6.500 | 6.967 | 18,856 | +0.37(+5.59%) |
Jul 15, 2009 | 6.598 | 6.598 | 6.516 | 6.598 | 24,605 | +0.00(+0.00%) |
Jul 14, 2009 | 6.582 | 6.598 | 6.557 | 6.598 | 25,258 | +0.01(+0.12%) |
Jul 13, 2009 | 6.459 | 6.649 | 6.459 | 6.590 | 15,006 | -0.01(-0.12%) |
Jul 10, 2009 | 6.557 | 6.598 | 6.557 | 6.598 | 11,231 | +0.00(+0.00%) |
Jul 09, 2009 | 6.598 | 6.647 | 6.558 | 6.598 | 22,875 | +0.00(+0.00%) |
Jul 08, 2009 | 6.627 | 6.639 | 6.565 | 6.598 | 31,705 | +0.00(+0.00%) |
Jul 07, 2009 | 6.574 | 6.639 | 6.565 | 6.598 | 73,049 | +0.02(+0.25%) |
Jul 06, 2009 | 6.631 | 6.631 | 6.557 | 6.582 | 1,260 | -0.08(-1.23%) |
Jul 02, 2009 | 6.918 | 6.942 | 6.459 | 6.664 | 15,362 | -0.23(-3.33%) |
Jul 01, 2009 | 6.680 | 7.115 | 6.680 | 6.893 | 3,247 | +0.09(+1.33%) |
Jun 30, 2009 | 6.656 | 6.803 | 6.647 | 6.803 | 2,813 | +0.02(+0.36%) |
Jun 29, 2009 | 6.787 | 6.787 | 6.647 | 6.778 | 2,444 | +0.03(+0.39%) |
Jun 26, 2009 | 6.754 | 6.754 | 6.752 | 6.752 | 762 | -0.01(-0.15%) |
Jun 25, 2009 | 6.681 | 6.787 | 6.681 | 6.762 | 1,981 | +0.06(+0.85%) |
Jun 24, 2009 | 6.746 | 6.762 | 6.639 | 6.705 | 1,049 | +0.07(+0.99%) |
Jun 23, 2009 | 6.557 | 6.656 | 6.557 | 6.639 | 6,834 | +0.08(+1.25%) |
Jun 22, 2009 | 6.557 | 6.606 | 6.557 | 6.557 | 1,342 | -0.10(-1.48%) |
Jun 19, 2009 | 6.664 | 6.664 | 6.557 | 6.656 | 4,439 | +0.10(+1.50%) |
Jun 18, 2009 | 6.598 | 6.598 | 6.451 | 6.557 | 37,425 | +0.03(+0.50%) |
Jun 17, 2009 | 6.520 | 6.623 | 6.483 | 6.524 | 3,843 | -0.03(-0.50%) |
Jun 16, 2009 | 6.492 | 6.951 | 6.492 | 6.557 | 10,478 | +0.00(+0.00%) |
Jun 15, 2009 | 6.475 | 6.574 | 6.451 | 6.557 | 2,192 | +0.00(+0.00%) |
Jun 12, 2009 | 6.639 | 6.680 | 6.557 | 6.557 | 3,464 | -0.13(-1.96%) |
Jun 11, 2009 | 6.639 | 6.721 | 6.483 | 6.688 | 12,936 | -0.02(-0.24%) |
Jun 10, 2009 | 6.770 | 6.877 | 6.606 | 6.705 | 48,667 | +0.08(+1.24%) |
Jun 09, 2009 | 6.557 | 6.656 | 6.557 | 6.623 | 21,583 | +0.07(+1.00%) |
Jun 08, 2009 | 6.500 | 6.557 | 6.442 | 6.557 | 6,613 | -0.10(-1.48%) |
Jun 05, 2009 | 6.639 | 6.778 | 6.557 | 6.656 | 6,024 | -0.02(-0.37%) |
Jun 04, 2009 | 6.524 | 6.680 | 6.393 | 6.680 | 43,997 | +0.29(+4.49%) |
Jun 03, 2009 | 6.557 | 6.565 | 6.393 | 6.393 | 21,215 | -0.16(-2.50%) |
Jun 02, 2009 | 6.557 | 6.639 | 6.533 | 6.557 | 52,366 | +0.00(+0.00%) |