Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.293 | 7.320 | 7.257 | 7.320 | 151,589 | -0.04(-0.50%) |
Aug 28, 2009 | 7.409 | 7.477 | 7.321 | 7.356 | 159,128 | +0.01(+0.18%) |
Aug 27, 2009 | 7.315 | 7.346 | 7.216 | 7.343 | 214,199 | +0.03(+0.38%) |
Aug 26, 2009 | 7.282 | 7.330 | 7.267 | 7.315 | 141,572 | +0.04(+0.56%) |
Aug 25, 2009 | 7.325 | 7.342 | 7.261 | 7.274 | 1,567,055 | -0.03(-0.36%) |
Aug 24, 2009 | 7.315 | 7.365 | 7.282 | 7.301 | 581,794 | +0.01(+0.14%) |
Aug 21, 2009 | 7.260 | 7.290 | 7.192 | 7.290 | 257,303 | +0.12(+1.73%) |
Aug 20, 2009 | 7.102 | 7.179 | 7.102 | 7.166 | 205,954 | +0.08(+1.13%) |
Aug 19, 2009 | 6.989 | 7.124 | 6.967 | 7.086 | 208,021 | +0.00(+0.01%) |
Aug 18, 2009 | 7.038 | 7.092 | 7.000 | 7.086 | 274,456 | +0.11(+1.51%) |
Aug 17, 2009 | 7.033 | 7.033 | 6.960 | 6.981 | 673,578 | -0.19(-2.63%) |
Aug 14, 2009 | 7.238 | 7.241 | 7.108 | 7.169 | 438,059 | -0.07(-0.97%) |
Aug 13, 2009 | 7.210 | 7.239 | 7.163 | 7.239 | 252,527 | +0.09(+1.29%) |
Aug 12, 2009 | 7.052 | 7.217 | 7.033 | 7.147 | 309,253 | +0.08(+1.20%) |
Aug 11, 2009 | 7.086 | 7.088 | 7.033 | 7.062 | 249,127 | -0.06(-0.90%) |
Aug 10, 2009 | 7.090 | 7.158 | 7.074 | 7.127 | 977,789 | -0.04(-0.59%) |
Aug 07, 2009 | 7.216 | 7.226 | 7.149 | 7.169 | 334,719 | +0.07(+0.95%) |
Aug 06, 2009 | 7.176 | 7.214 | 7.083 | 7.102 | 800,776 | -0.05(-0.76%) |
Aug 05, 2009 | 7.247 | 7.247 | 7.115 | 7.156 | 318,052 | -0.07(-0.95%) |
Aug 04, 2009 | 7.220 | 7.235 | 7.175 | 7.225 | 435,473 | -0.02(-0.26%) |
Aug 03, 2009 | 7.241 | 7.249 | 7.188 | 7.244 | 267,456 | +0.09(+1.31%) |
Jul 31, 2009 | 7.159 | 7.197 | 7.123 | 7.150 | 160,428 | +0.02(+0.31%) |
Jul 30, 2009 | 7.169 | 7.235 | 7.128 | 7.128 | 560,858 | +0.06(+0.81%) |
Jul 29, 2009 | 7.073 | 7.073 | 7.007 | 7.071 | 273,806 | -0.02(-0.29%) |
Jul 28, 2009 | 7.040 | 7.097 | 6.978 | 7.092 | 259,013 | +0.02(+0.27%) |
Jul 27, 2009 | 7.070 | 7.084 | 6.985 | 7.073 | 336,217 | -0.00(-0.02%) |
Jul 24, 2009 | 6.982 | 7.081 | 6.969 | 7.074 | 5,918 | -0.05(-0.66%) |
Jul 23, 2009 | 7.000 | 7.150 | 6.978 | 7.121 | 879,341 | +0.13(+1.92%) |
Jul 22, 2009 | 6.956 | 7.026 | 6.934 | 6.986 | 3,099,176 | +0.04(+0.57%) |
Jul 21, 2009 | 6.983 | 6.983 | 6.856 | 6.947 | 183,027 | +0.03(+0.47%) |
Jul 20, 2009 | 6.906 | 6.928 | 6.848 | 6.915 | 446,919 | +0.06(+0.92%) |
Jul 17, 2009 | 6.829 | 6.852 | 6.758 | 6.852 | 577,217 | +0.04(+0.56%) |
Jul 16, 2009 | 6.697 | 6.824 | 6.672 | 6.814 | 382,605 | +0.08(+1.22%) |
Jul 15, 2009 | 6.636 | 6.732 | 6.606 | 6.732 | 439,674 | +0.27(+4.16%) |
Jul 14, 2009 | 6.527 | 6.527 | 6.407 | 6.463 | 215,355 | +0.01(+0.20%) |
Jul 13, 2009 | 6.337 | 6.454 | 6.304 | 6.450 | 186,948 | +0.10(+1.52%) |
Jul 10, 2009 | 6.280 | 6.355 | 6.280 | 6.354 | 111,358 | +0.02(+0.39%) |
Jul 09, 2009 | 6.361 | 6.365 | 6.288 | 6.329 | 298,382 | +0.07(+1.05%) |
Jul 08, 2009 | 6.273 | 6.296 | 6.190 | 6.263 | 314,576 | -0.01(-0.12%) |
Jul 07, 2009 | 6.421 | 6.421 | 6.270 | 6.270 | 209,054 | -0.16(-2.52%) |
Jul 06, 2009 | 6.378 | 6.446 | 6.357 | 6.432 | 247,656 | +0.00(+0.07%) |
Jul 02, 2009 | 6.529 | 6.529 | 6.415 | 6.428 | 253,218 | -0.15(-2.24%) |
Jul 01, 2009 | 6.561 | 6.652 | 6.561 | 6.576 | 282,016 | +0.04(+0.61%) |
Jun 30, 2009 | 6.557 | 6.614 | 6.488 | 6.536 | 74,132 | -0.04(-0.56%) |
Jun 29, 2009 | 6.570 | 6.598 | 6.528 | 6.573 | 121,224 | +0.03(+0.49%) |
Jun 26, 2009 | 6.522 | 6.552 | 6.508 | 6.541 | 102,361 | -0.00(-0.02%) |
Jun 25, 2009 | 6.484 | 6.542 | 6.479 | 6.542 | 241,580 | +0.12(+1.80%) |
Jun 24, 2009 | 6.403 | 6.484 | 6.397 | 6.427 | 408,988 | +0.12(+1.90%) |
Jun 23, 2009 | 6.301 | 6.374 | 6.267 | 6.307 | 363,619 | -0.01(-0.12%) |
Jun 22, 2009 | 6.476 | 6.476 | 6.307 | 6.314 | 285,273 | -0.23(-3.44%) |
Jun 19, 2009 | 6.545 | 6.562 | 6.494 | 6.539 | 214,822 | +0.08(+1.18%) |
Jun 18, 2009 | 6.504 | 6.516 | 6.459 | 6.463 | 110,024 | -0.02(-0.34%) |
Jun 17, 2009 | 6.456 | 6.551 | 6.415 | 6.485 | 208,418 | +0.04(+0.61%) |
Jun 16, 2009 | 6.557 | 6.576 | 6.446 | 6.446 | 134,792 | -0.06(-0.92%) |
Jun 15, 2009 | 6.605 | 6.605 | 6.472 | 6.505 | 363,783 | -0.17(-2.50%) |
Jun 12, 2009 | 6.691 | 6.691 | 6.600 | 6.672 | 169,145 | -0.05(-0.76%) |
Jun 11, 2009 | 6.703 | 6.785 | 6.696 | 6.723 | 953,528 | +0.05(+0.68%) |
Jun 10, 2009 | 6.728 | 6.818 | 6.590 | 6.678 | 206,413 | +0.01(+0.09%) |
Jun 09, 2009 | 6.659 | 6.709 | 6.624 | 6.672 | 82,513 | +0.06(+0.93%) |
Jun 08, 2009 | 6.526 | 6.641 | 6.505 | 6.611 | 138,076 | +0.00(+0.00%) |
Jun 05, 2009 | 6.678 | 6.690 | 6.577 | 6.611 | 507,696 | +0.00(+0.04%) |
Jun 04, 2009 | 6.565 | 6.609 | 6.541 | 6.608 | 671,676 | +0.08(+1.30%) |
Jun 03, 2009 | 6.574 | 6.577 | 6.447 | 6.523 | 375,257 | -0.08(-1.28%) |
Jun 02, 2009 | 6.579 | 6.660 | 6.574 | 6.608 | 965,467 | -0.03(-0.51%) |