Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.273 | 7.299 | 6.977 | 7.016 | 5,331,803 | -0.30(-4.05%) |
Aug 28, 2009 | 7.174 | 7.464 | 7.115 | 7.313 | 8,295,783 | +0.23(+3.25%) |
Aug 27, 2009 | 6.773 | 7.188 | 6.753 | 7.082 | 7,061,833 | +0.34(+5.08%) |
Aug 26, 2009 | 6.654 | 6.786 | 6.595 | 6.740 | 6,528,651 | +0.09(+1.39%) |
Aug 25, 2009 | 6.575 | 6.845 | 6.575 | 6.648 | 6,597,771 | +0.11(+1.71%) |
Aug 24, 2009 | 6.832 | 6.891 | 6.523 | 6.536 | 8,920,602 | -0.27(-3.97%) |
Aug 21, 2009 | 6.983 | 7.174 | 6.687 | 6.806 | 15,717,572 | -0.63(-8.50%) |
Aug 20, 2009 | 7.352 | 7.563 | 7.299 | 7.438 | 6,474,916 | +0.09(+1.16%) |
Aug 19, 2009 | 7.201 | 7.444 | 7.174 | 7.352 | 4,389,277 | +0.01(+0.09%) |
Aug 18, 2009 | 7.253 | 7.359 | 7.155 | 7.345 | 3,450,083 | +0.12(+1.64%) |
Aug 17, 2009 | 7.345 | 7.359 | 7.161 | 7.227 | 4,448,803 | -0.24(-3.26%) |
Aug 14, 2009 | 7.615 | 7.681 | 7.372 | 7.471 | 4,008,186 | -0.21(-2.74%) |
Aug 13, 2009 | 7.523 | 7.688 | 7.253 | 7.681 | 4,779,633 | +0.13(+1.65%) |
Aug 12, 2009 | 7.385 | 7.596 | 7.385 | 7.556 | 4,890,580 | +0.14(+1.95%) |
Aug 11, 2009 | 7.477 | 7.530 | 7.365 | 7.411 | 2,940,184 | -0.09(-1.14%) |
Aug 10, 2009 | 7.714 | 7.727 | 7.398 | 7.497 | 2,659,734 | -0.24(-3.06%) |
Aug 07, 2009 | 7.533 | 7.806 | 7.447 | 7.734 | 3,377,290 | +0.32(+4.26%) |
Aug 06, 2009 | 7.313 | 7.510 | 7.219 | 7.418 | 2,717,976 | +0.18(+2.55%) |
Aug 05, 2009 | 7.174 | 7.280 | 7.076 | 7.234 | 2,408,816 | -0.01(-0.09%) |
Aug 04, 2009 | 7.240 | 7.326 | 7.115 | 7.240 | 3,715,575 | -0.04(-0.54%) |
Aug 03, 2009 | 7.313 | 7.372 | 7.095 | 7.280 | 5,577,886 | -0.01(-0.18%) |
Jul 31, 2009 | 7.319 | 7.385 | 7.207 | 7.293 | 2,840,444 | -0.07(-0.98%) |
Jul 30, 2009 | 7.359 | 7.596 | 7.339 | 7.365 | 3,786,924 | +0.07(+0.99%) |
Jul 29, 2009 | 7.266 | 7.510 | 7.214 | 7.293 | 3,036,891 | +0.00(+0.00%) |
Jul 28, 2009 | 7.299 | 7.378 | 7.227 | 7.293 | 3,443,328 | -0.05(-0.63%) |
Jul 27, 2009 | 7.372 | 7.438 | 7.214 | 7.339 | 3,094,605 | -0.12(-1.59%) |
Jul 24, 2009 | 7.398 | 7.550 | 7.266 | 7.457 | 1,695 | +0.06(+0.80%) |
Jul 23, 2009 | 7.056 | 7.484 | 6.977 | 7.398 | 6,143,131 | +0.34(+4.85%) |
Jul 22, 2009 | 6.891 | 7.194 | 6.885 | 7.056 | 3,629,560 | +0.11(+1.52%) |
Jul 21, 2009 | 7.155 | 7.174 | 6.858 | 6.951 | 2,896,830 | -0.19(-2.67%) |
Jul 20, 2009 | 6.898 | 7.188 | 6.898 | 7.141 | 4,599,336 | +0.22(+3.14%) |
Jul 17, 2009 | 6.997 | 7.013 | 6.878 | 6.924 | 3,099,872 | -0.05(-0.75%) |
Jul 16, 2009 | 7.049 | 7.049 | 6.826 | 6.977 | 2,974,922 | -0.01(-0.19%) |
Jul 15, 2009 | 6.931 | 7.023 | 6.812 | 6.990 | 5,595,702 | +0.09(+1.34%) |
Jul 14, 2009 | 6.723 | 6.937 | 6.625 | 6.898 | 6,267,414 | +0.16(+2.41%) |
Jul 13, 2009 | 6.431 | 6.736 | 6.411 | 6.736 | 6,932,129 | +0.45(+7.12%) |
Jul 10, 2009 | 6.249 | 6.385 | 6.171 | 6.288 | 2,636,420 | -0.03(-0.51%) |
Jul 09, 2009 | 6.476 | 6.476 | 6.230 | 6.320 | 3,008,319 | -0.08(-1.22%) |
Jul 08, 2009 | 6.346 | 6.437 | 6.165 | 6.398 | 4,157,143 | +0.12(+1.86%) |
Jul 07, 2009 | 6.548 | 6.554 | 6.249 | 6.281 | 4,678,572 | -0.28(-4.25%) |
Jul 06, 2009 | 6.645 | 6.736 | 6.389 | 6.560 | 4,588,632 | +0.06(+0.90%) |
Jul 02, 2009 | 6.638 | 6.762 | 6.418 | 6.502 | 4,543,496 | -0.22(-3.28%) |
Jul 01, 2009 | 6.852 | 6.953 | 6.697 | 6.723 | 5,416,016 | -0.07(-1.05%) |
Jun 30, 2009 | 6.924 | 7.028 | 6.684 | 6.794 | 5,441,461 | -0.12(-1.78%) |
Jun 29, 2009 | 7.086 | 7.093 | 6.820 | 6.917 | 5,877,248 | -0.10(-1.48%) |
Jun 26, 2009 | 6.846 | 7.196 | 6.846 | 7.021 | 9,787,870 | +0.24(+3.54%) |
Jun 25, 2009 | 6.801 | 6.911 | 6.697 | 6.781 | 5,933,743 | +0.01(+0.10%) |
Jun 24, 2009 | 6.651 | 6.891 | 6.619 | 6.775 | 2,927,672 | +0.14(+2.15%) |
Jun 23, 2009 | 6.982 | 7.015 | 6.612 | 6.632 | 4,093,917 | -0.27(-3.86%) |
Jun 22, 2009 | 6.891 | 6.995 | 6.742 | 6.898 | 4,112,641 | -0.12(-1.76%) |
Jun 19, 2009 | 7.060 | 7.151 | 6.937 | 7.021 | 3,567,479 | +0.08(+1.12%) |
Jun 18, 2009 | 6.827 | 7.041 | 6.684 | 6.943 | 4,424,563 | +0.10(+1.52%) |
Jun 17, 2009 | 6.651 | 7.002 | 6.573 | 6.840 | 5,387,265 | +0.17(+2.53%) |
Jun 16, 2009 | 6.878 | 6.956 | 6.583 | 6.671 | 4,703,637 | -0.28(-4.01%) |
Jun 15, 2009 | 6.969 | 6.982 | 6.684 | 6.950 | 3,278,127 | -0.01(-0.19%) |
Jun 12, 2009 | 6.697 | 6.989 | 6.619 | 6.963 | 3,544,947 | +0.21(+3.07%) |
Jun 11, 2009 | 7.086 | 7.183 | 6.697 | 6.755 | 4,228,481 | -0.38(-5.28%) |
Jun 10, 2009 | 7.310 | 7.391 | 6.982 | 7.132 | 3,395,489 | -0.12(-1.61%) |
Jun 09, 2009 | 7.294 | 7.411 | 7.203 | 7.248 | 2,245,055 | -0.05(-0.62%) |
Jun 08, 2009 | 7.164 | 7.385 | 7.164 | 7.294 | 3,173,296 | +0.00(+0.00%) |
Jun 05, 2009 | 7.560 | 7.560 | 7.209 | 7.294 | 2,904,325 | -0.17(-2.26%) |
Jun 04, 2009 | 7.495 | 7.891 | 7.170 | 7.462 | 4,109,566 | +0.03(+0.44%) |
Jun 03, 2009 | 7.456 | 7.521 | 7.235 | 7.430 | 3,864,441 | -0.11(-1.48%) |
Jun 02, 2009 | 7.417 | 7.644 | 7.261 | 7.542 | 3,909,573 | +0.12(+1.60%) |