Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.901 | 8.063 | 7.856 | 7.927 | 233,705 | -0.07(-0.89%) |
Aug 28, 2009 | 8.225 | 8.283 | 7.972 | 7.998 | 319,979 | -0.12(-1.51%) |
Aug 27, 2009 | 8.095 | 8.199 | 7.908 | 8.121 | 166,348 | +0.02(+0.24%) |
Aug 26, 2009 | 7.940 | 8.115 | 7.875 | 8.102 | 245,036 | +0.14(+1.79%) |
Aug 25, 2009 | 7.946 | 8.063 | 7.901 | 7.959 | 180,570 | +0.06(+0.82%) |
Aug 24, 2009 | 7.959 | 8.050 | 7.778 | 7.895 | 313,994 | -0.06(-0.73%) |
Aug 21, 2009 | 7.701 | 8.063 | 7.662 | 7.953 | 481,331 | +0.39(+5.13%) |
Aug 20, 2009 | 7.422 | 7.629 | 7.390 | 7.565 | 253,282 | +0.10(+1.30%) |
Aug 19, 2009 | 7.196 | 7.487 | 7.176 | 7.468 | 191,717 | +0.17(+2.40%) |
Aug 18, 2009 | 7.526 | 7.565 | 7.261 | 7.293 | 285,165 | -0.14(-1.91%) |
Aug 17, 2009 | 7.215 | 7.461 | 7.099 | 7.435 | 425,857 | +0.07(+0.97%) |
Aug 14, 2009 | 7.694 | 7.694 | 7.099 | 7.364 | 278,968 | -0.34(-4.45%) |
Aug 13, 2009 | 7.707 | 7.746 | 7.487 | 7.707 | 170,814 | +0.10(+1.28%) |
Aug 12, 2009 | 7.435 | 7.739 | 7.361 | 7.610 | 212,498 | +0.19(+2.53%) |
Aug 11, 2009 | 7.455 | 7.526 | 7.280 | 7.422 | 221,551 | -0.06(-0.86%) |
Aug 10, 2009 | 7.390 | 7.506 | 7.280 | 7.487 | 214,599 | -0.01(-0.09%) |
Aug 07, 2009 | 7.578 | 7.642 | 7.319 | 7.493 | 217,198 | +0.12(+1.58%) |
Aug 06, 2009 | 7.571 | 7.584 | 7.183 | 7.377 | 214,272 | -0.11(-1.47%) |
Aug 05, 2009 | 7.642 | 7.642 | 7.409 | 7.487 | 511,203 | -0.10(-1.36%) |
Aug 04, 2009 | 7.254 | 7.655 | 7.228 | 7.591 | 296,585 | +0.35(+4.83%) |
Aug 03, 2009 | 7.358 | 7.396 | 7.073 | 7.241 | 468,235 | -0.10(-1.41%) |
Jul 31, 2009 | 6.872 | 7.642 | 6.633 | 7.345 | 551,526 | +0.02(+0.27%) |
Jul 30, 2009 | 7.377 | 7.616 | 7.163 | 7.325 | 470,240 | +0.07(+0.98%) |
Jul 29, 2009 | 7.468 | 7.707 | 7.176 | 7.254 | 349,014 | -0.27(-3.53%) |
Jul 28, 2009 | 7.364 | 7.759 | 7.364 | 7.519 | 498,397 | +0.14(+1.84%) |
Jul 27, 2009 | 7.513 | 7.649 | 7.351 | 7.383 | 384,733 | -0.13(-1.72%) |
Jul 24, 2009 | 7.409 | 7.707 | 7.409 | 7.513 | 3,815 | +0.05(+0.69%) |
Jul 23, 2009 | 7.254 | 7.765 | 7.254 | 7.461 | 418,002 | +0.18(+2.49%) |
Jul 22, 2009 | 7.086 | 7.338 | 7.086 | 7.280 | 298,553 | +0.17(+2.37%) |
Jul 21, 2009 | 7.228 | 7.351 | 7.040 | 7.112 | 355,322 | -0.05(-0.72%) |
Jul 20, 2009 | 7.163 | 7.273 | 7.053 | 7.163 | 389,869 | +0.03(+0.45%) |
Jul 17, 2009 | 7.131 | 7.228 | 7.047 | 7.131 | 176,799 | +0.02(+0.27%) |
Jul 16, 2009 | 7.040 | 7.261 | 6.918 | 7.112 | 398,450 | -0.01(-0.09%) |
Jul 15, 2009 | 6.562 | 7.176 | 6.562 | 7.118 | 538,024 | +0.61(+9.45%) |
Jul 14, 2009 | 6.665 | 6.704 | 6.348 | 6.503 | 297,985 | -0.17(-2.52%) |
Jul 13, 2009 | 6.704 | 6.762 | 6.588 | 6.672 | 392,882 | +0.32(+4.99%) |
Jul 10, 2009 | 6.270 | 6.406 | 6.167 | 6.355 | 180,466 | +0.00(+0.00%) |
Jul 09, 2009 | 6.303 | 6.426 | 6.251 | 6.355 | 198,332 | +0.02(+0.31%) |
Jul 08, 2009 | 6.458 | 6.594 | 6.251 | 6.335 | 245,564 | -0.06(-1.01%) |
Jul 07, 2009 | 6.465 | 6.465 | 6.258 | 6.400 | 362,286 | -0.02(-0.30%) |
Jul 06, 2009 | 6.225 | 6.445 | 6.212 | 6.419 | 315,350 | +0.20(+3.23%) |
Jul 02, 2009 | 6.704 | 6.704 | 6.199 | 6.219 | 404,602 | -0.54(-8.04%) |
Jul 01, 2009 | 6.478 | 6.833 | 6.478 | 6.762 | 239,649 | +0.31(+4.81%) |
Jun 30, 2009 | 6.594 | 6.626 | 6.290 | 6.452 | 381,746 | -0.09(-1.38%) |
Jun 29, 2009 | 6.529 | 6.723 | 6.348 | 6.542 | 294,311 | +0.08(+1.20%) |
Jun 26, 2009 | 6.665 | 6.743 | 6.393 | 6.465 | 704,771 | -0.28(-4.13%) |
Jun 25, 2009 | 6.549 | 6.749 | 6.529 | 6.743 | 254,031 | +0.30(+4.72%) |
Jun 24, 2009 | 6.309 | 6.529 | 6.245 | 6.439 | 273,115 | +0.16(+2.58%) |
Jun 23, 2009 | 6.361 | 6.478 | 6.270 | 6.277 | 300,555 | -0.05(-0.82%) |
Jun 22, 2009 | 6.633 | 6.633 | 6.329 | 6.329 | 303,631 | -0.39(-5.78%) |
Jun 19, 2009 | 6.704 | 6.924 | 6.652 | 6.717 | 604,866 | +0.07(+1.07%) |
Jun 18, 2009 | 6.536 | 6.749 | 6.503 | 6.646 | 619,036 | +0.10(+1.48%) |
Jun 17, 2009 | 6.135 | 6.633 | 6.115 | 6.549 | 670,017 | +0.41(+6.75%) |
Jun 16, 2009 | 6.063 | 6.283 | 6.037 | 6.135 | 444,622 | +0.07(+1.17%) |
Jun 15, 2009 | 6.109 | 6.109 | 5.915 | 6.063 | 513,694 | -0.08(-1.37%) |
Jun 12, 2009 | 6.083 | 6.173 | 6.012 | 6.147 | 193,265 | +0.04(+0.64%) |
Jun 11, 2009 | 6.050 | 6.232 | 6.025 | 6.109 | 285,259 | +0.01(+0.21%) |
Jun 10, 2009 | 6.413 | 6.413 | 5.979 | 6.096 | 261,375 | -0.27(-4.17%) |
Jun 09, 2009 | 6.478 | 6.555 | 6.296 | 6.361 | 226,034 | -0.12(-1.80%) |
Jun 08, 2009 | 6.329 | 6.562 | 6.277 | 6.478 | 311,081 | +0.08(+1.32%) |
Jun 05, 2009 | 6.510 | 6.639 | 6.283 | 6.393 | 329,636 | -0.08(-1.30%) |
Jun 04, 2009 | 6.270 | 6.497 | 6.173 | 6.478 | 315,369 | +0.28(+4.49%) |
Jun 03, 2009 | 6.270 | 6.368 | 6.160 | 6.199 | 312,105 | -0.13(-2.04%) |
Jun 02, 2009 | 6.258 | 6.439 | 6.154 | 6.329 | 831,850 | +0.12(+1.88%) |