Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.120 | 6.310 | 6.120 | 6.270 | 8,249 | +0.12(+1.95%) |
Aug 28, 2009 | 6.190 | 6.280 | 6.060 | 6.150 | 7,275 | -0.03(-0.49%) |
Aug 27, 2009 | 6.220 | 6.280 | 6.140 | 6.180 | 4,367 | -0.11(-1.75%) |
Aug 26, 2009 | 6.240 | 6.330 | 6.140 | 6.290 | 3,000 | -0.05(-0.79%) |
Aug 25, 2009 | 6.510 | 6.510 | 6.200 | 6.340 | 5,060 | -0.18(-2.76%) |
Aug 24, 2009 | 6.500 | 6.640 | 6.480 | 6.520 | 15,144 | +0.02(+0.31%) |
Aug 21, 2009 | 6.400 | 6.700 | 6.400 | 6.500 | 11,238 | +0.10(+1.56%) |
Aug 20, 2009 | 6.320 | 6.660 | 6.250 | 6.400 | 23,648 | +0.04(+0.63%) |
Aug 19, 2009 | 5.960 | 6.360 | 5.850 | 6.360 | 11,475 | +0.21(+3.41%) |
Aug 18, 2009 | 6.240 | 6.250 | 6.020 | 6.150 | 10,827 | +0.10(+1.64%) |
Aug 17, 2009 | 6.060 | 6.280 | 6.020 | 6.051 | 6,356 | -0.24(-3.80%) |
Aug 14, 2009 | 6.360 | 6.360 | 6.150 | 6.290 | 11,000 | -0.07(-1.10%) |
Aug 13, 2009 | 6.000 | 6.730 | 6.000 | 6.360 | 18,860 | +0.41(+6.89%) |
Aug 12, 2009 | 6.000 | 6.070 | 5.950 | 5.950 | 36,750 | +0.07(+1.19%) |
Aug 11, 2009 | 5.970 | 6.080 | 5.850 | 5.880 | 15,100 | -0.09(-1.51%) |
Aug 10, 2009 | 6.150 | 6.150 | 5.790 | 5.970 | 42,373 | -0.13(-2.13%) |
Aug 07, 2009 | 6.930 | 7.080 | 6.060 | 6.100 | 93,487 | -0.70(-10.29%) |
Aug 06, 2009 | 7.000 | 7.150 | 6.740 | 6.800 | 22,537 | -0.20(-2.86%) |
Aug 05, 2009 | 6.980 | 7.250 | 6.880 | 7.000 | 36,700 | +0.10(+1.45%) |
Aug 04, 2009 | 7.250 | 7.250 | 6.800 | 6.900 | 28,992 | -0.35(-4.83%) |
Aug 03, 2009 | 7.320 | 7.470 | 7.000 | 7.250 | 23,500 | -0.05(-0.68%) |
Jul 31, 2009 | 7.140 | 7.560 | 6.990 | 7.300 | 25,900 | +0.30(+4.29%) |
Jul 30, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 8,100 | +0.19(+2.79%) |
Jul 29, 2009 | 6.800 | 6.840 | 6.750 | 6.810 | 8,942 | +0.01(+0.15%) |
Jul 28, 2009 | 6.810 | 6.890 | 6.560 | 6.800 | 9,482 | -0.01(-0.15%) |
Jul 27, 2009 | 7.000 | 7.050 | 6.780 | 6.810 | 10,892 | -0.23(-3.27%) |
Jul 24, 2009 | 6.710 | 7.060 | 6.580 | 7.040 | 422 | +0.33(+4.92%) |
Jul 23, 2009 | 6.410 | 6.800 | 6.300 | 6.710 | 13,441 | +0.19(+2.94%) |
Jul 22, 2009 | 6.380 | 6.518 | 6.300 | 6.518 | 9,062 | -0.03(-0.48%) |
Jul 21, 2009 | 6.710 | 6.780 | 6.460 | 6.550 | 11,300 | -0.14(-2.03%) |
Jul 20, 2009 | 6.410 | 6.720 | 6.410 | 6.686 | 12,564 | +0.28(+4.30%) |
Jul 17, 2009 | 6.450 | 6.500 | 6.380 | 6.410 | 3,400 | +0.01(+0.16%) |
Jul 16, 2009 | 6.730 | 6.730 | 6.270 | 6.400 | 13,090 | -0.35(-5.19%) |
Jul 15, 2009 | 6.520 | 6.900 | 6.520 | 6.750 | 28,900 | +0.36(+5.63%) |
Jul 14, 2009 | 6.300 | 6.780 | 6.250 | 6.390 | 23,550 | +0.16(+2.57%) |
Jul 13, 2009 | 6.100 | 6.370 | 6.050 | 6.230 | 17,350 | +0.13(+2.13%) |
Jul 10, 2009 | 6.250 | 6.400 | 6.030 | 6.100 | 41,446 | -0.15(-2.40%) |
Jul 09, 2009 | 6.290 | 6.420 | 6.250 | 6.250 | 4,400 | -0.02(-0.32%) |
Jul 08, 2009 | 6.800 | 7.150 | 6.250 | 6.270 | 33,857 | -0.38(-5.71%) |
Jul 07, 2009 | 6.970 | 7.030 | 6.610 | 6.650 | 12,405 | -0.25(-3.62%) |
Jul 06, 2009 | 7.050 | 7.120 | 6.800 | 6.900 | 28,650 | -0.31(-4.30%) |
Jul 02, 2009 | 7.530 | 7.530 | 7.180 | 7.210 | 27,701 | -0.36(-4.76%) |
Jul 01, 2009 | 7.710 | 7.890 | 7.560 | 7.570 | 29,253 | -0.14(-1.82%) |
Jun 30, 2009 | 7.630 | 7.880 | 7.560 | 7.710 | 69,379 | +0.03(+0.39%) |
Jun 29, 2009 | 7.740 | 7.910 | 7.590 | 7.680 | 48,674 | -0.01(-0.13%) |
Jun 26, 2009 | 8.040 | 8.050 | 7.490 | 7.690 | 437,701 | -0.49(-5.99%) |
Jun 25, 2009 | 8.180 | 8.289 | 8.110 | 8.180 | 23,725 | +0.53(+6.93%) |
Jun 24, 2009 | 7.780 | 7.880 | 7.570 | 7.650 | 21,609 | -0.01(-0.13%) |
Jun 23, 2009 | 7.810 | 7.830 | 7.470 | 7.660 | 27,372 | -0.05(-0.65%) |
Jun 22, 2009 | 8.210 | 8.380 | 7.500 | 7.710 | 68,652 | -0.59(-7.11%) |
Jun 19, 2009 | 8.750 | 8.760 | 8.030 | 8.300 | 44,602 | -0.19(-2.24%) |
Jun 18, 2009 | 9.140 | 9.140 | 8.490 | 8.490 | 10,155 | -0.65(-7.11%) |
Jun 17, 2009 | 8.650 | 9.300 | 8.170 | 9.140 | 48,253 | +0.48(+5.54%) |
Jun 16, 2009 | 8.700 | 9.030 | 8.530 | 8.660 | 46,601 | +0.03(+0.35%) |
Jun 15, 2009 | 7.780 | 8.630 | 7.780 | 8.630 | 52,424 | +0.61(+7.61%) |
Jun 12, 2009 | 7.900 | 8.330 | 7.770 | 8.020 | 21,438 | +0.09(+1.13%) |
Jun 11, 2009 | 7.800 | 8.240 | 7.640 | 7.930 | 24,745 | +0.13(+1.67%) |
Jun 10, 2009 | 8.180 | 8.570 | 7.670 | 7.800 | 38,175 | -0.34(-4.18%) |
Jun 09, 2009 | 8.010 | 8.250 | 7.630 | 8.140 | 27,926 | +0.10(+1.24%) |
Jun 08, 2009 | 8.080 | 8.100 | 7.620 | 8.040 | 25,214 | -0.10(-1.23%) |
Jun 05, 2009 | 8.250 | 8.250 | 8.005 | 8.140 | 13,945 | -0.05(-0.61%) |
Jun 04, 2009 | 7.895 | 8.360 | 7.680 | 8.190 | 36,919 | +0.32(+4.07%) |
Jun 03, 2009 | 8.370 | 8.370 | 7.580 | 7.870 | 70,482 | -0.62(-7.30%) |
Jun 02, 2009 | 9.280 | 9.280 | 8.460 | 8.490 | 50,625 | -0.81(-8.71%) |