Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.896 | 8.058 | 7.851 | 7.922 | 233,845 | -0.07(-0.89%) |
Aug 28, 2009 | 8.220 | 8.278 | 7.968 | 7.993 | 320,170 | -0.12(-1.51%) |
Aug 27, 2009 | 8.090 | 8.194 | 7.903 | 8.116 | 166,448 | +0.02(+0.24%) |
Aug 26, 2009 | 7.935 | 8.110 | 7.871 | 8.097 | 245,182 | +0.14(+1.79%) |
Aug 25, 2009 | 7.942 | 8.058 | 7.896 | 7.955 | 180,678 | +0.06(+0.82%) |
Aug 24, 2009 | 7.955 | 8.045 | 7.774 | 7.890 | 314,182 | -0.06(-0.73%) |
Aug 21, 2009 | 7.696 | 8.058 | 7.657 | 7.948 | 481,619 | +0.39(+5.13%) |
Aug 20, 2009 | 7.418 | 7.625 | 7.386 | 7.560 | 253,433 | +0.10(+1.30%) |
Aug 19, 2009 | 7.191 | 7.483 | 7.172 | 7.463 | 191,831 | +0.17(+2.40%) |
Aug 18, 2009 | 7.521 | 7.560 | 7.256 | 7.289 | 285,336 | -0.14(-1.91%) |
Aug 17, 2009 | 7.211 | 7.457 | 7.094 | 7.431 | 426,111 | +0.07(+0.97%) |
Aug 14, 2009 | 7.689 | 7.689 | 7.094 | 7.360 | 279,135 | -0.34(-4.45%) |
Aug 13, 2009 | 7.702 | 7.741 | 7.483 | 7.702 | 170,917 | +0.10(+1.28%) |
Aug 12, 2009 | 7.431 | 7.735 | 7.357 | 7.605 | 212,626 | +0.19(+2.53%) |
Aug 11, 2009 | 7.450 | 7.521 | 7.276 | 7.418 | 221,684 | -0.06(-0.86%) |
Aug 10, 2009 | 7.386 | 7.502 | 7.276 | 7.483 | 214,727 | -0.01(-0.09%) |
Aug 07, 2009 | 7.573 | 7.638 | 7.314 | 7.489 | 217,328 | +0.12(+1.58%) |
Aug 06, 2009 | 7.567 | 7.580 | 7.179 | 7.373 | 214,401 | -0.11(-1.47%) |
Aug 05, 2009 | 7.638 | 7.638 | 7.405 | 7.483 | 511,509 | -0.10(-1.36%) |
Aug 04, 2009 | 7.250 | 7.651 | 7.224 | 7.586 | 296,763 | +0.35(+4.83%) |
Aug 03, 2009 | 7.353 | 7.392 | 7.069 | 7.237 | 468,515 | -0.10(-1.41%) |
Jul 31, 2009 | 6.868 | 7.638 | 6.629 | 7.340 | 551,856 | +0.02(+0.26%) |
Jul 30, 2009 | 7.373 | 7.612 | 7.159 | 7.321 | 470,522 | +0.07(+0.98%) |
Jul 29, 2009 | 7.463 | 7.702 | 7.172 | 7.250 | 349,223 | -0.27(-3.53%) |
Jul 28, 2009 | 7.360 | 7.754 | 7.360 | 7.515 | 498,695 | +0.14(+1.84%) |
Jul 27, 2009 | 7.508 | 7.644 | 7.347 | 7.379 | 384,964 | -0.13(-1.72%) |
Jul 24, 2009 | 7.405 | 7.702 | 7.405 | 7.508 | 3,817 | +0.05(+0.69%) |
Jul 23, 2009 | 7.250 | 7.761 | 7.250 | 7.457 | 418,252 | +0.18(+2.49%) |
Jul 22, 2009 | 7.082 | 7.334 | 7.082 | 7.276 | 298,731 | +0.17(+2.37%) |
Jul 21, 2009 | 7.224 | 7.347 | 7.036 | 7.107 | 355,535 | -0.05(-0.72%) |
Jul 20, 2009 | 7.159 | 7.269 | 7.049 | 7.159 | 390,102 | +0.03(+0.45%) |
Jul 17, 2009 | 7.127 | 7.224 | 7.043 | 7.127 | 176,905 | +0.02(+0.27%) |
Jul 16, 2009 | 7.036 | 7.256 | 6.913 | 7.107 | 398,688 | -0.01(-0.09%) |
Jul 15, 2009 | 6.558 | 7.172 | 6.558 | 7.114 | 538,346 | +0.61(+9.45%) |
Jul 14, 2009 | 6.661 | 6.700 | 6.344 | 6.500 | 298,164 | -0.17(-2.52%) |
Jul 13, 2009 | 6.700 | 6.758 | 6.584 | 6.668 | 393,117 | +0.32(+4.99%) |
Jul 10, 2009 | 6.267 | 6.402 | 6.163 | 6.351 | 180,575 | +0.00(+0.00%) |
Jul 09, 2009 | 6.299 | 6.422 | 6.247 | 6.351 | 198,451 | +0.02(+0.31%) |
Jul 08, 2009 | 6.454 | 6.590 | 6.247 | 6.331 | 245,711 | -0.06(-1.01%) |
Jul 07, 2009 | 6.461 | 6.461 | 6.254 | 6.396 | 362,503 | -0.02(-0.30%) |
Jul 06, 2009 | 6.221 | 6.441 | 6.208 | 6.415 | 315,539 | +0.20(+3.23%) |
Jul 02, 2009 | 6.700 | 6.700 | 6.196 | 6.215 | 404,844 | -0.54(-8.04%) |
Jul 01, 2009 | 6.474 | 6.829 | 6.474 | 6.758 | 239,792 | +0.31(+4.81%) |
Jun 30, 2009 | 6.590 | 6.622 | 6.286 | 6.448 | 381,975 | -0.09(-1.38%) |
Jun 29, 2009 | 6.525 | 6.719 | 6.344 | 6.538 | 294,487 | +0.08(+1.20%) |
Jun 26, 2009 | 6.661 | 6.739 | 6.390 | 6.461 | 705,193 | -0.28(-4.13%) |
Jun 25, 2009 | 6.545 | 6.745 | 6.525 | 6.739 | 254,183 | +0.30(+4.72%) |
Jun 24, 2009 | 6.305 | 6.525 | 6.241 | 6.435 | 273,278 | +0.16(+2.58%) |
Jun 23, 2009 | 6.357 | 6.474 | 6.267 | 6.273 | 300,735 | -0.05(-0.82%) |
Jun 22, 2009 | 6.629 | 6.629 | 6.325 | 6.325 | 303,812 | -0.39(-5.78%) |
Jun 19, 2009 | 6.700 | 6.920 | 6.648 | 6.713 | 605,228 | +0.07(+1.07%) |
Jun 18, 2009 | 6.532 | 6.745 | 6.500 | 6.642 | 619,406 | +0.10(+1.48%) |
Jun 17, 2009 | 6.131 | 6.629 | 6.111 | 6.545 | 670,418 | +0.41(+6.75%) |
Jun 16, 2009 | 6.060 | 6.280 | 6.034 | 6.131 | 444,888 | +0.07(+1.17%) |
Jun 15, 2009 | 6.105 | 6.105 | 5.911 | 6.060 | 514,001 | -0.08(-1.37%) |
Jun 12, 2009 | 6.079 | 6.170 | 6.008 | 6.144 | 193,381 | +0.04(+0.64%) |
Jun 11, 2009 | 6.047 | 6.228 | 6.021 | 6.105 | 285,430 | +0.01(+0.21%) |
Jun 10, 2009 | 6.409 | 6.409 | 5.976 | 6.092 | 261,531 | -0.27(-4.17%) |
Jun 09, 2009 | 6.474 | 6.551 | 6.293 | 6.357 | 226,169 | -0.12(-1.80%) |
Jun 08, 2009 | 6.325 | 6.558 | 6.273 | 6.474 | 311,267 | +0.08(+1.32%) |
Jun 05, 2009 | 6.506 | 6.635 | 6.280 | 6.390 | 329,833 | -0.08(-1.30%) |
Jun 04, 2009 | 6.267 | 6.493 | 6.170 | 6.474 | 315,558 | +0.28(+4.49%) |
Jun 03, 2009 | 6.267 | 6.364 | 6.157 | 6.196 | 312,292 | -0.13(-2.05%) |
Jun 02, 2009 | 6.254 | 6.435 | 6.150 | 6.325 | 832,348 | +0.12(+1.88%) |