Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.368 | 7.394 | 7.068 | 7.108 | 5,263,328 | -0.30(-4.05%) |
Aug 28, 2009 | 7.268 | 7.561 | 7.208 | 7.408 | 8,189,242 | +0.23(+3.25%) |
Aug 27, 2009 | 6.861 | 7.281 | 6.841 | 7.174 | 6,971,139 | +0.35(+5.08%) |
Aug 26, 2009 | 6.741 | 6.874 | 6.681 | 6.828 | 6,444,805 | +0.09(+1.39%) |
Aug 25, 2009 | 6.661 | 6.934 | 6.661 | 6.734 | 6,513,038 | +0.11(+1.71%) |
Aug 24, 2009 | 6.921 | 6.981 | 6.608 | 6.621 | 8,806,037 | -0.27(-3.97%) |
Aug 21, 2009 | 7.074 | 7.268 | 6.774 | 6.894 | 15,515,715 | -0.64(-8.50%) |
Aug 20, 2009 | 7.448 | 7.661 | 7.394 | 7.534 | 6,391,760 | +0.09(+1.16%) |
Aug 19, 2009 | 7.294 | 7.541 | 7.268 | 7.448 | 4,332,907 | +0.01(+0.09%) |
Aug 18, 2009 | 7.348 | 7.454 | 7.248 | 7.441 | 3,405,775 | +0.12(+1.64%) |
Aug 17, 2009 | 7.441 | 7.454 | 7.254 | 7.321 | 4,391,668 | -0.25(-3.26%) |
Aug 14, 2009 | 7.714 | 7.781 | 7.468 | 7.568 | 3,956,710 | -0.21(-2.74%) |
Aug 13, 2009 | 7.621 | 7.788 | 7.348 | 7.781 | 4,718,249 | +0.13(+1.65%) |
Aug 12, 2009 | 7.481 | 7.694 | 7.481 | 7.654 | 4,827,771 | +0.15(+1.95%) |
Aug 11, 2009 | 7.574 | 7.628 | 7.461 | 7.508 | 2,902,424 | -0.09(-1.14%) |
Aug 10, 2009 | 7.814 | 7.828 | 7.494 | 7.594 | 2,625,575 | -0.24(-3.06%) |
Aug 07, 2009 | 7.631 | 7.908 | 7.544 | 7.834 | 3,333,917 | +0.32(+4.26%) |
Aug 06, 2009 | 7.408 | 7.608 | 7.313 | 7.514 | 2,683,070 | +0.19(+2.55%) |
Aug 05, 2009 | 7.268 | 7.374 | 7.168 | 7.328 | 2,377,881 | -0.01(-0.09%) |
Aug 04, 2009 | 7.334 | 7.421 | 7.208 | 7.334 | 3,667,857 | -0.04(-0.54%) |
Aug 03, 2009 | 7.408 | 7.468 | 7.188 | 7.374 | 5,506,250 | -0.01(-0.18%) |
Jul 31, 2009 | 7.414 | 7.481 | 7.301 | 7.388 | 2,803,965 | -0.07(-0.98%) |
Jul 30, 2009 | 7.454 | 7.694 | 7.434 | 7.461 | 3,738,290 | +0.07(+0.99%) |
Jul 29, 2009 | 7.361 | 7.608 | 7.308 | 7.388 | 2,997,889 | +0.00(+0.00%) |
Jul 28, 2009 | 7.394 | 7.474 | 7.321 | 7.388 | 3,399,106 | -0.05(-0.63%) |
Jul 27, 2009 | 7.468 | 7.534 | 7.308 | 7.434 | 3,054,861 | -0.12(-1.59%) |
Jul 24, 2009 | 7.494 | 7.648 | 7.361 | 7.554 | 1,673 | +0.06(+0.80%) |
Jul 23, 2009 | 7.148 | 7.581 | 7.068 | 7.494 | 6,064,236 | +0.35(+4.85%) |
Jul 22, 2009 | 6.981 | 7.288 | 6.974 | 7.148 | 3,582,946 | +0.11(+1.52%) |
Jul 21, 2009 | 7.248 | 7.268 | 6.948 | 7.041 | 2,859,626 | -0.19(-2.67%) |
Jul 20, 2009 | 6.988 | 7.281 | 6.988 | 7.234 | 4,540,268 | +0.22(+3.14%) |
Jul 17, 2009 | 7.088 | 7.104 | 6.968 | 7.014 | 3,060,061 | -0.05(-0.75%) |
Jul 16, 2009 | 7.141 | 7.141 | 6.914 | 7.068 | 2,936,716 | -0.01(-0.19%) |
Jul 15, 2009 | 7.021 | 7.114 | 6.901 | 7.081 | 5,523,838 | -0.01(-0.09%) |
Jul 14, 2009 | 6.908 | 7.128 | 6.808 | 7.088 | 6,099,621 | +0.17(+2.41%) |
Jul 13, 2009 | 6.608 | 6.921 | 6.588 | 6.921 | 6,746,540 | +0.46(+7.12%) |
Jul 10, 2009 | 6.421 | 6.561 | 6.341 | 6.461 | 2,565,837 | -0.03(-0.51%) |
Jul 09, 2009 | 6.654 | 6.654 | 6.401 | 6.494 | 2,927,780 | -0.08(-1.22%) |
Jul 08, 2009 | 6.521 | 6.614 | 6.334 | 6.574 | 4,045,847 | +0.12(+1.86%) |
Jul 07, 2009 | 6.728 | 6.734 | 6.421 | 6.454 | 4,553,316 | -0.29(-4.25%) |
Jul 06, 2009 | 6.828 | 6.921 | 6.564 | 6.741 | 4,465,784 | +0.06(+0.90%) |
Jul 02, 2009 | 6.821 | 6.948 | 6.594 | 6.681 | 4,421,856 | -0.23(-3.28%) |
Jul 01, 2009 | 7.041 | 7.144 | 6.881 | 6.908 | 5,271,017 | -0.07(-1.05%) |
Jun 30, 2009 | 7.114 | 7.221 | 6.868 | 6.981 | 5,295,780 | -0.13(-1.78%) |
Jun 29, 2009 | 7.281 | 7.288 | 7.008 | 7.108 | 5,719,901 | -0.11(-1.48%) |
Jun 26, 2009 | 7.034 | 7.394 | 7.034 | 7.214 | 9,525,826 | +0.25(+3.54%) |
Jun 25, 2009 | 6.988 | 7.101 | 6.881 | 6.968 | 5,774,883 | +0.01(+0.10%) |
Jun 24, 2009 | 6.834 | 7.081 | 6.801 | 6.961 | 2,849,291 | +0.15(+2.15%) |
Jun 23, 2009 | 7.174 | 7.208 | 6.794 | 6.814 | 3,984,314 | -0.27(-3.86%) |
Jun 22, 2009 | 7.081 | 7.188 | 6.928 | 7.088 | 4,002,536 | -0.13(-1.76%) |
Jun 19, 2009 | 7.254 | 7.348 | 7.128 | 7.214 | 3,471,969 | +0.08(+1.12%) |
Jun 18, 2009 | 7.014 | 7.234 | 6.868 | 7.134 | 4,306,107 | +0.11(+1.52%) |
Jun 17, 2009 | 6.834 | 7.194 | 6.754 | 7.028 | 5,243,036 | +0.17(+2.53%) |
Jun 16, 2009 | 7.068 | 7.148 | 6.764 | 6.854 | 4,577,710 | -0.29(-4.01%) |
Jun 15, 2009 | 7.161 | 7.174 | 6.868 | 7.141 | 3,190,364 | -0.01(-0.19%) |
Jun 12, 2009 | 6.881 | 7.181 | 6.801 | 7.154 | 3,450,041 | +0.21(+3.07%) |
Jun 11, 2009 | 7.281 | 7.381 | 6.881 | 6.941 | 4,115,275 | -0.39(-5.28%) |
Jun 10, 2009 | 7.511 | 7.594 | 7.174 | 7.328 | 3,304,584 | -0.12(-1.61%) |
Jun 09, 2009 | 7.494 | 7.614 | 7.401 | 7.448 | 2,184,949 | -0.05(-0.62%) |
Jun 08, 2009 | 7.361 | 7.588 | 7.361 | 7.494 | 3,088,340 | +0.00(+0.00%) |
Jun 05, 2009 | 7.768 | 7.768 | 7.408 | 7.494 | 2,826,570 | -0.17(-2.26%) |
Jun 04, 2009 | 7.701 | 8.108 | 7.368 | 7.668 | 3,999,544 | +0.03(+0.44%) |
Jun 03, 2009 | 7.661 | 7.728 | 7.434 | 7.634 | 3,760,982 | -0.12(-1.48%) |
Jun 02, 2009 | 7.621 | 7.854 | 7.461 | 7.749 | 3,804,904 | +0.12(+1.60%) |