Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.750 | 6.770 | 6.260 | 6.500 | 372,610 | -0.25(-3.70%) |
Aug 28, 2009 | 6.950 | 6.950 | 6.710 | 6.750 | 315,928 | -0.15(-2.17%) |
Aug 27, 2009 | 6.940 | 6.940 | 6.800 | 6.900 | 546,192 | -0.08(-1.15%) |
Aug 26, 2009 | 7.010 | 7.040 | 6.930 | 6.980 | 82,773 | -0.05(-0.71%) |
Aug 25, 2009 | 7.140 | 7.140 | 7.020 | 7.030 | 356,803 | -0.02(-0.28%) |
Aug 24, 2009 | 7.190 | 7.190 | 7.050 | 7.050 | 32,804 | -0.14(-1.95%) |
Aug 21, 2009 | 7.110 | 7.270 | 7.110 | 7.190 | 67,282 | +0.07(+0.98%) |
Aug 20, 2009 | 7.150 | 7.150 | 7.070 | 7.120 | 106,016 | -0.05(-0.70%) |
Aug 19, 2009 | 7.230 | 7.240 | 7.110 | 7.170 | 95,067 | -0.06(-0.83%) |
Aug 18, 2009 | 7.050 | 7.250 | 7.050 | 7.230 | 152,841 | +0.14(+1.97%) |
Aug 17, 2009 | 7.030 | 7.150 | 7.000 | 7.090 | 159,040 | -0.17(-2.34%) |
Aug 14, 2009 | 7.110 | 7.260 | 7.060 | 7.260 | 70,339 | +0.16(+2.25%) |
Aug 13, 2009 | 7.270 | 7.270 | 6.950 | 7.100 | 246,810 | -0.20(-2.74%) |
Aug 12, 2009 | 7.120 | 7.330 | 7.080 | 7.300 | 90,315 | +0.15(+2.10%) |
Aug 11, 2009 | 7.260 | 7.320 | 6.860 | 7.150 | 209,573 | -0.08(-1.11%) |
Aug 10, 2009 | 7.590 | 7.590 | 7.200 | 7.230 | 139,990 | -0.25(-3.34%) |
Aug 07, 2009 | 7.660 | 7.700 | 7.480 | 7.480 | 223,210 | -0.11(-1.45%) |
Aug 06, 2009 | 7.460 | 7.630 | 7.420 | 7.590 | 145,326 | +0.17(+2.29%) |
Aug 05, 2009 | 7.470 | 7.580 | 7.420 | 7.420 | 141,120 | -0.12(-1.59%) |
Aug 04, 2009 | 7.550 | 7.600 | 7.510 | 7.540 | 1,550,463 | +0.15(+2.03%) |
Jul 31, 2009 | 7.350 | 7.480 | 7.350 | 7.390 | 73,705 | +0.01(+0.14%) |
Jul 30, 2009 | 7.260 | 7.380 | 7.230 | 7.380 | 479,013 | +0.13(+1.79%) |
Jul 29, 2009 | 7.250 | 7.330 | 7.160 | 7.250 | 90,378 | -0.09(-1.23%) |
Jul 28, 2009 | 7.420 | 7.420 | 7.250 | 7.340 | 244,780 | -0.12(-1.61%) |
Jul 27, 2009 | 7.350 | 7.500 | 7.360 | 7.460 | 213,538 | +0.07(+0.95%) |
Jul 24, 2009 | 7.280 | 7.570 | 7.270 | 7.390 | 243,278 | +0.00(+0.00%) |
Jul 23, 2009 | 7.200 | 7.420 | 7.200 | 7.390 | 194,596 | +0.09(+1.23%) |
Jul 22, 2009 | 7.260 | 7.330 | 7.200 | 7.300 | 136,337 | -0.10(-1.35%) |
Jul 21, 2009 | 7.440 | 7.470 | 7.300 | 7.400 | 158,973 | -0.03(-0.40%) |
Jul 20, 2009 | 7.350 | 7.470 | 7.320 | 7.430 | 83,036 | +0.16(+2.20%) |
Jul 17, 2009 | 7.240 | 7.300 | 7.180 | 7.270 | 49,814 | -0.01(-0.14%) |
Jul 16, 2009 | 7.110 | 7.290 | 7.100 | 7.280 | 107,362 | +0.13(+1.82%) |
Jul 15, 2009 | 7.300 | 7.300 | 7.060 | 7.150 | 308,911 | -0.15(-2.05%) |
Jul 14, 2009 | 6.980 | 7.300 | 6.940 | 7.300 | 503,577 | +0.32(+4.58%) |
Jul 13, 2009 | 6.950 | 6.980 | 6.900 | 6.980 | 62,070 | -0.02(-0.29%) |
Jul 10, 2009 | 7.010 | 7.020 | 6.950 | 7.000 | 90,295 | -0.03(-0.43%) |
Jul 09, 2009 | 7.130 | 7.190 | 6.990 | 7.030 | 86,656 | -0.08(-1.13%) |
Jul 08, 2009 | 6.860 | 7.140 | 6.700 | 7.110 | 248,037 | +0.18(+2.60%) |
Jul 07, 2009 | 7.270 | 7.270 | 6.920 | 6.930 | 353,428 | -0.29(-4.02%) |
Jul 06, 2009 | 7.270 | 7.320 | 7.160 | 7.220 | 230,932 | -0.25(-3.35%) |
Jul 03, 2009 | 7.380 | 7.530 | 7.380 | 7.470 | 13,218 | -0.08(-1.06%) |
Jul 02, 2009 | 7.310 | 7.550 | 7.270 | 7.550 | 168,464 | +0.09(+1.21%) |
Jun 30, 2009 | 7.510 | 7.580 | 7.150 | 7.460 | 247,276 | -0.06(-0.80%) |
Jun 29, 2009 | 7.730 | 7.740 | 7.510 | 7.520 | 307,389 | -0.18(-2.34%) |
Jun 26, 2009 | 7.700 | 7.720 | 7.510 | 7.700 | 128,389 | -0.05(-0.65%) |
Jun 25, 2009 | 7.650 | 7.770 | 7.670 | 7.750 | 173,461 | +0.04(+0.52%) |
Jun 24, 2009 | 7.700 | 7.820 | 7.610 | 7.710 | 186,389 | +0.16(+2.12%) |
Jun 23, 2009 | 7.650 | 7.690 | 7.420 | 7.550 | 109,384 | -0.10(-1.31%) |
Jun 22, 2009 | 7.770 | 7.770 | 7.560 | 7.650 | 122,925 | -0.12(-1.54%) |
Jun 19, 2009 | 7.500 | 7.790 | 7.470 | 7.770 | 220,663 | +0.27(+3.60%) |
Jun 18, 2009 | 7.600 | 7.600 | 7.410 | 7.500 | 329,971 | -0.15(-1.96%) |
Jun 17, 2009 | 7.640 | 7.700 | 7.500 | 7.650 | 297,524 | -0.03(-0.39%) |
Jun 16, 2009 | 7.980 | 7.980 | 7.610 | 7.680 | 352,425 | -0.17(-2.17%) |
Jun 15, 2009 | 7.650 | 7.850 | 7.450 | 7.850 | 530,227 | +0.20(+2.61%) |
Jun 12, 2009 | 7.570 | 7.720 | 7.570 | 7.650 | 94,961 | +0.00(+0.00%) |
Jun 11, 2009 | 7.680 | 7.720 | 7.630 | 7.650 | 297,745 | +0.05(+0.66%) |
Jun 10, 2009 | 7.850 | 7.880 | 7.580 | 7.600 | 249,194 | -0.13(-1.68%) |
Jun 09, 2009 | 7.880 | 7.880 | 7.550 | 7.730 | 158,810 | -0.02(-0.26%) |
Jun 08, 2009 | 7.900 | 7.790 | 7.610 | 7.750 | 172,103 | -0.04(-0.51%) |
Jun 05, 2009 | 8.000 | 8.000 | 7.720 | 7.790 | 199,721 | +0.08(+1.04%) |
Jun 04, 2009 | 7.710 | 7.800 | 7.680 | 7.710 | 177,586 | +0.05(+0.65%) |
Jun 03, 2009 | 7.720 | 7.830 | 7.650 | 7.660 | 327,431 | -0.04(-0.52%) |
Jun 02, 2009 | 7.700 | 7.800 | 7.500 | 7.700 | 1,861,839 | -0.02(-0.26%) |