Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.430 | 7.630 | 7.050 | 7.050 | 157,609 | -0.42(-5.62%) |
Aug 28, 2009 | 7.730 | 7.730 | 7.390 | 7.470 | 66,693 | -0.13(-1.71%) |
Aug 27, 2009 | 7.630 | 7.730 | 7.220 | 7.600 | 74,612 | -0.12(-1.55%) |
Aug 26, 2009 | 7.650 | 7.950 | 7.400 | 7.720 | 143,692 | +0.19(+2.52%) |
Aug 25, 2009 | 7.660 | 7.660 | 7.310 | 7.530 | 134,451 | -0.05(-0.66%) |
Aug 24, 2009 | 7.590 | 7.640 | 7.400 | 7.580 | 125,826 | -0.02(-0.26%) |
Aug 21, 2009 | 7.880 | 7.989 | 7.520 | 7.600 | 126,229 | -0.10(-1.30%) |
Aug 20, 2009 | 7.260 | 7.720 | 7.250 | 7.700 | 102,344 | +0.42(+5.77%) |
Aug 19, 2009 | 7.110 | 7.650 | 7.100 | 7.280 | 205,478 | +0.01(+0.14%) |
Aug 18, 2009 | 7.010 | 7.450 | 6.960 | 7.270 | 118,357 | +0.57(+8.51%) |
Aug 17, 2009 | 7.000 | 7.300 | 6.560 | 6.700 | 136,571 | -0.59(-8.09%) |
Aug 14, 2009 | 7.220 | 7.320 | 6.990 | 7.290 | 83,646 | -0.03(-0.41%) |
Aug 13, 2009 | 7.700 | 7.770 | 7.120 | 7.320 | 297,335 | -0.39(-5.06%) |
Aug 12, 2009 | 7.040 | 7.860 | 6.840 | 7.710 | 213,189 | +0.67(+9.52%) |
Aug 11, 2009 | 7.480 | 7.490 | 6.760 | 7.040 | 127,194 | -0.41(-5.50%) |
Aug 10, 2009 | 7.020 | 7.490 | 6.820 | 7.450 | 169,798 | +0.29(+4.05%) |
Aug 07, 2009 | 6.490 | 7.250 | 6.200 | 7.160 | 163,832 | +0.71(+11.01%) |
Aug 06, 2009 | 6.690 | 6.840 | 6.390 | 6.450 | 126,553 | -0.14(-2.12%) |
Aug 05, 2009 | 6.800 | 6.940 | 6.460 | 6.590 | 170,149 | -0.31(-4.49%) |
Aug 04, 2009 | 6.920 | 7.240 | 6.630 | 6.900 | 266,732 | -0.24(-3.36%) |
Aug 03, 2009 | 6.910 | 7.440 | 6.420 | 7.140 | 475,139 | +0.41(+6.09%) |
Jul 31, 2009 | 5.700 | 6.770 | 5.640 | 6.730 | 457,012 | +1.07(+18.90%) |
Jul 30, 2009 | 4.780 | 5.760 | 4.750 | 5.660 | 278,634 | +0.80(+16.46%) |
Jul 29, 2009 | 4.630 | 5.010 | 4.610 | 4.860 | 142,346 | +0.23(+4.97%) |
Jul 28, 2009 | 4.480 | 4.690 | 4.350 | 4.630 | 127,327 | +0.08(+1.76%) |
Jul 27, 2009 | 4.650 | 4.710 | 4.370 | 4.550 | 208,124 | -0.28(-5.80%) |
Jul 24, 2009 | 4.470 | 4.830 | 4.320 | 4.830 | 1,123 | +0.36(+8.05%) |
Jul 23, 2009 | 4.080 | 4.530 | 4.070 | 4.470 | 328,606 | +0.43(+10.64%) |
Jul 22, 2009 | 3.720 | 4.040 | 3.720 | 4.040 | 213,032 | +0.32(+8.60%) |
Jul 21, 2009 | 3.710 | 3.880 | 3.620 | 3.720 | 169,626 | +0.06(+1.64%) |
Jul 20, 2009 | 3.610 | 3.710 | 3.483 | 3.660 | 242,322 | +0.12(+3.39%) |
Jul 17, 2009 | 3.490 | 3.540 | 3.290 | 3.540 | 286,527 | +0.12(+3.51%) |
Jul 16, 2009 | 3.530 | 3.580 | 3.260 | 3.420 | 83,997 | -0.11(-3.12%) |
Jul 15, 2009 | 3.300 | 3.530 | 3.240 | 3.530 | 129,753 | +0.24(+7.29%) |
Jul 14, 2009 | 3.310 | 3.360 | 3.150 | 3.290 | 73,324 | -0.04(-1.20%) |
Jul 13, 2009 | 3.200 | 3.420 | 3.120 | 3.330 | 134,820 | +0.01(+0.30%) |
Jul 10, 2009 | 3.030 | 3.390 | 3.010 | 3.320 | 105,400 | +0.24(+7.79%) |
Jul 09, 2009 | 3.140 | 3.220 | 3.020 | 3.080 | 81,241 | -0.03(-0.96%) |
Jul 08, 2009 | 3.140 | 3.230 | 3.070 | 3.110 | 74,828 | -0.03(-0.96%) |
Jul 07, 2009 | 3.170 | 3.310 | 3.110 | 3.140 | 111,778 | -0.02(-0.63%) |
Jul 06, 2009 | 3.270 | 3.350 | 3.100 | 3.160 | 112,458 | -0.15(-4.53%) |
Jul 02, 2009 | 3.700 | 3.720 | 3.300 | 3.310 | 210,829 | -0.49(-12.89%) |
Jul 01, 2009 | 3.440 | 3.800 | 3.360 | 3.800 | 128,398 | +0.36(+10.47%) |
Jun 30, 2009 | 3.520 | 3.640 | 3.400 | 3.440 | 80,692 | -0.10(-2.82%) |
Jun 29, 2009 | 3.610 | 3.660 | 3.350 | 3.540 | 203,414 | +0.10(+2.91%) |
Jun 26, 2009 | 3.590 | 3.790 | 3.300 | 3.440 | 1,656,124 | -0.20(-5.49%) |
Jun 25, 2009 | 3.581 | 3.730 | 3.530 | 3.640 | 135,535 | +0.25(+7.37%) |
Jun 24, 2009 | 3.330 | 3.680 | 3.250 | 3.390 | 74,943 | +0.12(+3.67%) |
Jun 23, 2009 | 3.230 | 3.360 | 3.130 | 3.270 | 112,466 | +0.07(+2.19%) |
Jun 22, 2009 | 3.580 | 3.620 | 3.190 | 3.200 | 134,823 | -0.41(-11.36%) |
Jun 19, 2009 | 3.670 | 3.830 | 3.540 | 3.610 | 169,826 | +0.04(+1.12%) |
Jun 18, 2009 | 3.780 | 3.860 | 3.540 | 3.570 | 69,573 | -0.23(-6.05%) |
Jun 17, 2009 | 3.670 | 3.920 | 3.410 | 3.800 | 79,236 | +0.13(+3.54%) |
Jun 16, 2009 | 4.070 | 4.100 | 3.670 | 3.670 | 74,627 | -0.34(-8.48%) |
Jun 15, 2009 | 3.700 | 4.050 | 3.450 | 4.010 | 140,293 | +0.20(+5.25%) |
Jun 12, 2009 | 4.080 | 4.120 | 3.800 | 3.810 | 109,941 | -0.30(-7.30%) |
Jun 11, 2009 | 4.000 | 4.240 | 3.980 | 4.110 | 117,144 | -0.04(-0.96%) |
Jun 10, 2009 | 3.750 | 4.190 | 3.750 | 4.150 | 180,633 | +0.51(+14.01%) |
Jun 09, 2009 | 3.760 | 3.850 | 3.480 | 3.640 | 201,198 | +0.16(+4.60%) |
Jun 08, 2009 | 3.460 | 3.520 | 3.440 | 3.480 | 108,667 | +0.02(+0.58%) |
Jun 05, 2009 | 3.390 | 3.590 | 3.350 | 3.460 | 184,551 | +0.11(+3.28%) |
Jun 04, 2009 | 3.310 | 3.400 | 3.260 | 3.350 | 93,850 | +0.03(+0.90%) |
Jun 03, 2009 | 3.250 | 3.350 | 3.090 | 3.320 | 126,356 | +0.04(+1.22%) |
Jun 02, 2009 | 3.520 | 3.520 | 3.100 | 3.280 | 420,816 | -0.27(-7.61%) |