Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.015 | 7.043 | 6.946 | 6.967 | 2,330,398 | -0.10(-1.43%) |
Aug 28, 2009 | 7.178 | 7.213 | 6.971 | 7.068 | 1,832,028 | -0.03(-0.42%) |
Aug 27, 2009 | 7.224 | 7.245 | 7.036 | 7.098 | 2,346,936 | -0.09(-1.31%) |
Aug 26, 2009 | 7.443 | 7.459 | 7.164 | 7.192 | 2,671,021 | -0.33(-4.37%) |
Aug 25, 2009 | 7.592 | 7.668 | 7.464 | 7.521 | 1,501,276 | -0.08(-1.06%) |
Aug 24, 2009 | 7.592 | 7.675 | 7.549 | 7.602 | 1,528,528 | +0.01(+0.15%) |
Aug 21, 2009 | 7.498 | 7.597 | 7.459 | 7.590 | 1,664,803 | +0.12(+1.66%) |
Aug 20, 2009 | 7.452 | 7.544 | 7.422 | 7.466 | 1,802,720 | +0.01(+0.19%) |
Aug 19, 2009 | 7.369 | 7.480 | 7.346 | 7.452 | 1,739,605 | -0.03(-0.43%) |
Aug 18, 2009 | 7.477 | 7.592 | 7.443 | 7.484 | 2,351,448 | +0.01(+0.18%) |
Aug 17, 2009 | 7.470 | 7.565 | 7.445 | 7.470 | 1,692,585 | -0.20(-2.55%) |
Aug 14, 2009 | 7.634 | 7.673 | 7.581 | 7.666 | 2,425,107 | +0.01(+0.12%) |
Aug 13, 2009 | 7.664 | 7.681 | 7.579 | 7.657 | 2,593,550 | +0.07(+0.94%) |
Aug 12, 2009 | 7.296 | 7.604 | 7.247 | 7.585 | 3,129,403 | +0.24(+3.29%) |
Aug 11, 2009 | 7.362 | 7.381 | 7.247 | 7.344 | 2,337,317 | -0.07(-0.90%) |
Aug 10, 2009 | 7.404 | 7.477 | 7.360 | 7.411 | 1,887,450 | +0.02(+0.22%) |
Aug 07, 2009 | 7.489 | 7.521 | 7.259 | 7.395 | 3,599,460 | +0.05(+0.72%) |
Aug 06, 2009 | 7.339 | 7.482 | 7.296 | 7.342 | 2,606,789 | -0.03(-0.47%) |
Aug 05, 2009 | 7.240 | 7.399 | 7.063 | 7.376 | 4,928,586 | +0.17(+2.43%) |
Aug 04, 2009 | 7.243 | 7.507 | 7.105 | 7.201 | 14,247,094 | -1.05(-12.72%) |
Aug 03, 2009 | 8.007 | 8.253 | 7.813 | 8.250 | 5,664,937 | +0.33(+4.21%) |
Jul 31, 2009 | 7.770 | 8.036 | 7.753 | 7.917 | 3,633,041 | +0.18(+2.35%) |
Jul 30, 2009 | 7.342 | 7.820 | 7.328 | 7.735 | 3,662,219 | +0.46(+6.36%) |
Jul 29, 2009 | 7.362 | 7.461 | 7.182 | 7.273 | 3,600,881 | -0.20(-2.65%) |
Jul 28, 2009 | 7.362 | 7.546 | 7.275 | 7.470 | 3,100,186 | +0.14(+1.88%) |
Jul 27, 2009 | 7.381 | 7.415 | 7.236 | 7.332 | 1,501,828 | -0.13(-1.73%) |
Jul 24, 2009 | 7.406 | 7.507 | 7.337 | 7.461 | 3,251 | +0.01(+0.12%) |
Jul 23, 2009 | 7.365 | 7.590 | 7.231 | 7.452 | 2,682,248 | +0.17(+2.40%) |
Jul 22, 2009 | 7.277 | 7.399 | 7.231 | 7.277 | 1,970,002 | -0.11(-1.43%) |
Jul 21, 2009 | 7.544 | 7.553 | 7.233 | 7.383 | 1,936,161 | -0.04(-0.56%) |
Jul 20, 2009 | 7.424 | 7.560 | 7.360 | 7.424 | 1,907,079 | +0.13(+1.80%) |
Jul 17, 2009 | 7.523 | 7.569 | 7.259 | 7.293 | 1,782,779 | -0.19(-2.58%) |
Jul 16, 2009 | 7.457 | 7.562 | 7.413 | 7.487 | 1,987,727 | +0.01(+0.15%) |
Jul 15, 2009 | 7.210 | 7.484 | 7.130 | 7.475 | 3,599,425 | +0.42(+5.90%) |
Jul 14, 2009 | 6.909 | 7.120 | 6.909 | 7.059 | 2,828,094 | +0.19(+2.78%) |
Jul 13, 2009 | 6.787 | 6.969 | 6.762 | 6.868 | 2,564,542 | +0.11(+1.63%) |
Jul 10, 2009 | 6.868 | 7.066 | 6.654 | 6.757 | 4,004,798 | -0.19(-2.78%) |
Jul 09, 2009 | 6.992 | 7.015 | 6.875 | 6.950 | 3,269,859 | -0.05(-0.76%) |
Jul 08, 2009 | 6.990 | 7.008 | 6.881 | 7.003 | 3,448,621 | +0.06(+0.86%) |
Jul 07, 2009 | 6.969 | 7.033 | 6.870 | 6.944 | 3,419,121 | -0.08(-1.08%) |
Jul 06, 2009 | 7.036 | 7.070 | 6.856 | 7.019 | 3,138,366 | -0.03(-0.36%) |
Jul 02, 2009 | 7.233 | 7.273 | 6.971 | 7.045 | 2,621,220 | -0.28(-3.86%) |
Jul 01, 2009 | 7.279 | 7.351 | 7.199 | 7.328 | 2,387,793 | +0.07(+0.98%) |
Jun 30, 2009 | 7.194 | 7.358 | 7.072 | 7.256 | 4,789,656 | +0.06(+0.90%) |
Jun 29, 2009 | 7.224 | 7.307 | 7.109 | 7.192 | 4,112,668 | -0.04(-0.51%) |
Jun 26, 2009 | 6.902 | 7.236 | 6.826 | 7.229 | 4,677,295 | +0.29(+4.25%) |
Jun 25, 2009 | 6.684 | 6.934 | 6.651 | 6.934 | 3,308,060 | +0.53(+8.22%) |
Jun 24, 2009 | 6.327 | 6.472 | 6.311 | 6.408 | 2,339,100 | +0.09(+1.35%) |
Jun 23, 2009 | 6.548 | 6.610 | 6.269 | 6.322 | 2,103,004 | -0.14(-2.14%) |
Jun 22, 2009 | 6.596 | 6.596 | 6.391 | 6.460 | 2,705,741 | -0.22(-3.31%) |
Jun 19, 2009 | 6.661 | 6.831 | 6.631 | 6.681 | 1,559,588 | +0.05(+0.76%) |
Jun 18, 2009 | 6.385 | 6.631 | 6.235 | 6.631 | 2,933,187 | +0.25(+3.86%) |
Jun 17, 2009 | 6.601 | 6.601 | 6.336 | 6.385 | 3,832,500 | -0.17(-2.63%) |
Jun 16, 2009 | 6.824 | 6.902 | 6.523 | 6.557 | 2,703,737 | -0.29(-4.23%) |
Jun 15, 2009 | 7.158 | 7.158 | 6.833 | 6.847 | 2,294,170 | -0.34(-4.68%) |
Jun 12, 2009 | 6.953 | 7.236 | 6.865 | 7.183 | 2,867,851 | +0.25(+3.62%) |
Jun 11, 2009 | 7.102 | 7.148 | 6.903 | 6.932 | 2,608,480 | -0.13(-1.86%) |
Jun 10, 2009 | 7.190 | 7.222 | 6.934 | 7.063 | 2,979,159 | -0.05(-0.71%) |
Jun 09, 2009 | 6.962 | 7.158 | 6.921 | 7.114 | 2,937,290 | +0.19(+2.76%) |
Jun 08, 2009 | 6.895 | 6.997 | 6.856 | 6.923 | 2,588,682 | -0.15(-2.08%) |
Jun 05, 2009 | 7.116 | 7.141 | 6.849 | 7.070 | 2,136,654 | +0.06(+0.89%) |
Jun 04, 2009 | 6.955 | 7.026 | 6.773 | 7.008 | 2,941,271 | +0.04(+0.53%) |
Jun 03, 2009 | 6.980 | 7.036 | 6.872 | 6.971 | 3,713,755 | -0.04(-0.56%) |
Jun 02, 2009 | 6.916 | 7.109 | 6.856 | 7.010 | 3,974,125 | +0.07(+1.03%) |