Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.067 | 7.211 | 6.972 | 7.106 | 336,524 | -0.04(-0.53%) |
Aug 28, 2009 | 7.268 | 7.401 | 7.039 | 7.144 | 231,719 | -0.12(-1.71%) |
Aug 27, 2009 | 7.163 | 7.525 | 7.058 | 7.268 | 369,882 | +0.07(+0.93%) |
Aug 26, 2009 | 7.268 | 7.363 | 7.058 | 7.201 | 345,789 | -0.09(-1.18%) |
Aug 25, 2009 | 7.573 | 7.611 | 7.172 | 7.287 | 470,998 | -0.31(-4.02%) |
Aug 24, 2009 | 7.678 | 7.726 | 7.506 | 7.592 | 906,177 | +0.01(+0.13%) |
Aug 21, 2009 | 7.525 | 7.821 | 7.459 | 7.582 | 890,567 | +0.22(+2.98%) |
Aug 20, 2009 | 7.134 | 7.535 | 7.058 | 7.363 | 816,789 | +0.30(+4.18%) |
Aug 19, 2009 | 6.705 | 7.125 | 6.592 | 7.067 | 720,414 | +0.28(+4.07%) |
Aug 18, 2009 | 7.029 | 7.029 | 6.572 | 6.791 | 775,955 | +0.99(+17.11%) |
Aug 17, 2009 | 6.142 | 7.392 | 5.799 | 5.799 | 2,542,566 | -0.45(-7.18%) |
Aug 14, 2009 | 6.152 | 6.371 | 5.913 | 6.247 | 714,114 | +0.17(+2.83%) |
Aug 13, 2009 | 6.285 | 6.476 | 5.656 | 6.076 | 1,637,447 | -0.35(-5.49%) |
Aug 12, 2009 | 5.351 | 6.533 | 5.208 | 6.428 | 2,675,332 | +1.49(+30.12%) |
Aug 11, 2009 | 5.017 | 5.103 | 4.941 | 4.941 | 282,008 | -0.08(-1.52%) |
Aug 10, 2009 | 4.941 | 5.093 | 4.883 | 5.017 | 273,994 | +0.10(+2.14%) |
Aug 07, 2009 | 4.950 | 4.979 | 4.855 | 4.912 | 275,868 | +0.08(+1.58%) |
Aug 06, 2009 | 4.950 | 5.036 | 4.797 | 4.836 | 227,348 | -0.11(-2.31%) |
Aug 05, 2009 | 5.179 | 5.179 | 4.912 | 4.950 | 354,142 | -0.03(-0.57%) |
Aug 04, 2009 | 5.093 | 5.141 | 4.874 | 4.979 | 418,991 | +0.11(+2.35%) |
Aug 03, 2009 | 4.883 | 4.969 | 4.836 | 4.864 | 274,947 | +0.02(+0.39%) |
Jul 31, 2009 | 5.150 | 5.260 | 4.836 | 4.845 | 460,999 | -0.31(-5.93%) |
Jul 30, 2009 | 5.580 | 5.627 | 5.112 | 5.150 | 336,690 | -0.36(-6.57%) |
Jul 29, 2009 | 5.169 | 5.532 | 5.169 | 5.513 | 141,599 | +0.31(+6.05%) |
Jul 28, 2009 | 5.332 | 5.522 | 5.160 | 5.198 | 428,740 | -0.12(-2.33%) |
Jul 27, 2009 | 5.198 | 5.389 | 4.776 | 5.322 | 260,813 | +0.15(+2.95%) |
Jul 24, 2009 | 4.817 | 5.246 | 4.778 | 5.169 | 864 | +0.41(+8.62%) |
Jul 23, 2009 | 4.874 | 5.007 | 4.721 | 4.759 | 433,456 | -0.10(-1.96%) |
Jul 22, 2009 | 4.998 | 5.074 | 4.807 | 4.855 | 211,732 | -0.16(-3.23%) |
Jul 21, 2009 | 5.122 | 5.131 | 4.969 | 5.017 | 89,619 | -0.07(-1.31%) |
Jul 20, 2009 | 5.160 | 5.217 | 5.036 | 5.084 | 191,030 | +0.01(+0.19%) |
Jul 17, 2009 | 5.293 | 5.293 | 5.017 | 5.074 | 137,768 | -0.22(-4.14%) |
Jul 16, 2009 | 5.303 | 5.303 | 5.169 | 5.293 | 105,685 | -0.02(-0.36%) |
Jul 15, 2009 | 5.036 | 5.437 | 5.017 | 5.313 | 223,008 | +0.32(+6.50%) |
Jul 14, 2009 | 4.902 | 5.055 | 4.883 | 4.988 | 115,121 | +0.09(+1.75%) |
Jul 13, 2009 | 4.921 | 5.026 | 4.759 | 4.902 | 240,518 | -0.01(-0.19%) |
Jul 10, 2009 | 4.778 | 4.921 | 4.731 | 4.912 | 312,727 | +0.09(+1.78%) |
Jul 09, 2009 | 4.845 | 5.026 | 4.743 | 4.826 | 158,017 | -0.01(-0.20%) |
Jul 08, 2009 | 4.883 | 4.950 | 4.731 | 4.836 | 198,301 | -0.01(-0.20%) |
Jul 07, 2009 | 5.227 | 5.265 | 4.845 | 4.845 | 210,237 | -0.37(-7.13%) |
Jul 06, 2009 | 5.236 | 5.255 | 5.103 | 5.217 | 227,908 | +0.00(+0.00%) |
Jul 02, 2009 | 5.437 | 5.437 | 5.217 | 5.217 | 173,632 | -0.31(-5.69%) |
Jul 01, 2009 | 5.341 | 5.704 | 5.322 | 5.532 | 393,436 | +0.25(+4.69%) |
Jun 30, 2009 | 5.284 | 5.370 | 5.265 | 5.284 | 171,221 | +0.01(+0.18%) |
Jun 29, 2009 | 5.389 | 5.484 | 5.208 | 5.274 | 185,882 | -0.13(-2.47%) |
Jun 26, 2009 | 5.217 | 5.427 | 5.160 | 5.408 | 414,392 | +0.12(+2.35%) |
Jun 25, 2009 | 5.026 | 5.284 | 5.007 | 5.284 | 212,772 | +0.15(+2.97%) |
Jun 24, 2009 | 5.227 | 5.313 | 5.093 | 5.131 | 124,737 | -0.06(-1.10%) |
Jun 23, 2009 | 5.551 | 5.551 | 5.150 | 5.189 | 246,976 | -0.34(-6.21%) |
Jun 22, 2009 | 5.446 | 5.551 | 5.389 | 5.532 | 192,730 | +0.03(+0.52%) |
Jun 19, 2009 | 5.665 | 5.818 | 5.494 | 5.503 | 191,193 | -0.10(-1.87%) |
Jun 18, 2009 | 5.484 | 5.608 | 5.370 | 5.608 | 117,269 | +0.09(+1.55%) |
Jun 17, 2009 | 5.541 | 5.656 | 5.437 | 5.522 | 110,621 | -0.01(-0.17%) |
Jun 16, 2009 | 5.398 | 5.608 | 5.360 | 5.532 | 152,114 | +0.11(+2.11%) |
Jun 15, 2009 | 5.704 | 5.885 | 5.389 | 5.417 | 210,915 | -0.48(-8.09%) |
Jun 12, 2009 | 5.704 | 5.894 | 5.608 | 5.894 | 198,762 | +0.16(+2.83%) |
Jun 11, 2009 | 5.580 | 5.866 | 5.580 | 5.732 | 257,254 | +0.18(+3.26%) |
Jun 10, 2009 | 5.580 | 5.608 | 5.465 | 5.551 | 387,431 | +0.00(+0.00%) |
Jun 09, 2009 | 5.437 | 5.627 | 5.341 | 5.551 | 240,225 | +0.13(+2.46%) |
Jun 08, 2009 | 5.303 | 5.608 | 5.293 | 5.417 | 300,843 | +0.07(+1.25%) |
Jun 05, 2009 | 5.465 | 5.532 | 5.341 | 5.351 | 264,637 | -0.08(-1.41%) |
Jun 04, 2009 | 5.198 | 5.561 | 5.150 | 5.427 | 414,007 | +0.31(+5.96%) |
Jun 03, 2009 | 4.664 | 5.169 | 4.654 | 5.122 | 466,856 | +0.33(+6.97%) |
Jun 02, 2009 | 4.654 | 4.874 | 4.654 | 4.788 | 351,992 | +0.04(+0.80%) |