Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.397 | 7.415 | 7.035 | 7.113 | 600,669 | -0.38(-5.06%) |
Aug 28, 2009 | 7.501 | 7.544 | 7.277 | 7.492 | 642,688 | +0.03(+0.46%) |
Aug 27, 2009 | 7.251 | 7.466 | 7.147 | 7.458 | 684,154 | +0.23(+3.22%) |
Aug 26, 2009 | 7.242 | 7.363 | 7.121 | 7.225 | 465,572 | -0.04(-0.59%) |
Aug 25, 2009 | 7.078 | 7.346 | 7.070 | 7.268 | 776,228 | +0.19(+2.68%) |
Aug 24, 2009 | 6.975 | 7.121 | 6.837 | 7.078 | 1,235,725 | +0.14(+1.99%) |
Aug 21, 2009 | 7.423 | 7.423 | 6.682 | 6.940 | 2,022,125 | -0.39(-5.29%) |
Aug 20, 2009 | 7.242 | 7.380 | 7.113 | 7.328 | 967,503 | +0.08(+1.07%) |
Aug 19, 2009 | 7.044 | 7.259 | 6.975 | 7.251 | 684,270 | +0.14(+1.94%) |
Aug 18, 2009 | 7.190 | 7.242 | 7.078 | 7.113 | 599,184 | -0.02(-0.24%) |
Aug 17, 2009 | 7.147 | 7.285 | 7.009 | 7.130 | 1,097,785 | -0.13(-1.78%) |
Aug 14, 2009 | 7.216 | 7.346 | 7.044 | 7.259 | 1,131,693 | +0.05(+0.72%) |
Aug 13, 2009 | 7.328 | 7.380 | 6.966 | 7.208 | 530,598 | -0.05(-0.71%) |
Aug 12, 2009 | 7.147 | 7.380 | 7.147 | 7.259 | 627,706 | +0.12(+1.69%) |
Aug 11, 2009 | 7.354 | 7.389 | 7.018 | 7.139 | 744,297 | -0.28(-3.72%) |
Aug 10, 2009 | 7.751 | 7.811 | 7.311 | 7.415 | 811,241 | -0.41(-5.29%) |
Aug 07, 2009 | 7.759 | 7.889 | 7.544 | 7.828 | 885,620 | +0.17(+2.25%) |
Aug 06, 2009 | 7.630 | 7.803 | 7.484 | 7.656 | 1,063,427 | +0.03(+0.34%) |
Aug 05, 2009 | 7.363 | 7.630 | 7.259 | 7.630 | 2,048,828 | +0.25(+3.39%) |
Aug 04, 2009 | 7.397 | 7.535 | 7.285 | 7.380 | 443,226 | -0.05(-0.70%) |
Aug 03, 2009 | 7.423 | 7.492 | 7.190 | 7.432 | 793,266 | -0.07(-0.92%) |
Jul 31, 2009 | 7.492 | 7.630 | 7.380 | 7.501 | 808,186 | -0.07(-0.91%) |
Jul 30, 2009 | 7.630 | 7.759 | 7.535 | 7.570 | 820,140 | -0.03(-0.45%) |
Jul 29, 2009 | 7.501 | 7.673 | 7.501 | 7.604 | 625,286 | +0.06(+0.80%) |
Jul 28, 2009 | 7.501 | 7.604 | 7.432 | 7.544 | 684,324 | +0.07(+0.92%) |
Jul 27, 2009 | 7.613 | 7.630 | 7.346 | 7.475 | 1,314,679 | +0.16(+2.24%) |
Jul 24, 2009 | 7.113 | 7.328 | 7.070 | 7.311 | 1,056,771 | +0.18(+2.54%) |
Jul 23, 2009 | 7.087 | 7.337 | 7.031 | 7.130 | 1,324,570 | +0.02(+0.24%) |
Jul 22, 2009 | 6.958 | 7.225 | 6.949 | 7.113 | 1,061,277 | +0.16(+2.23%) |
Jul 21, 2009 | 6.966 | 7.104 | 6.880 | 6.958 | 1,355,619 | +0.05(+0.75%) |
Jul 20, 2009 | 6.923 | 7.130 | 6.880 | 6.906 | 1,014,898 | +0.00(+0.00%) |
Jul 17, 2009 | 7.104 | 7.121 | 6.889 | 6.906 | 770,562 | -0.18(-2.55%) |
Jul 16, 2009 | 7.147 | 7.303 | 7.061 | 7.087 | 1,306,728 | -0.07(-0.96%) |
Jul 15, 2009 | 6.897 | 7.216 | 6.828 | 7.156 | 2,564,718 | +0.60(+9.21%) |
Jul 14, 2009 | 6.449 | 6.596 | 6.337 | 6.552 | 329,360 | +0.11(+1.74%) |
Jul 13, 2009 | 6.320 | 6.475 | 6.156 | 6.440 | 586,714 | +0.08(+1.22%) |
Jul 10, 2009 | 6.061 | 6.570 | 6.061 | 6.363 | 914,449 | +0.22(+3.65%) |
Jul 09, 2009 | 6.190 | 6.289 | 6.001 | 6.139 | 639,755 | -0.04(-0.70%) |
Jul 08, 2009 | 6.095 | 6.268 | 5.949 | 6.182 | 590,880 | +0.07(+1.13%) |
Jul 07, 2009 | 6.173 | 6.225 | 6.035 | 6.113 | 592,698 | -0.04(-0.70%) |
Jul 06, 2009 | 6.164 | 6.251 | 5.863 | 6.156 | 675,025 | -0.02(-0.28%) |
Jul 02, 2009 | 6.285 | 6.285 | 6.052 | 6.173 | 679,163 | -0.24(-3.76%) |
Jul 01, 2009 | 6.389 | 6.647 | 6.328 | 6.414 | 516,798 | +0.02(+0.27%) |
Jun 30, 2009 | 6.639 | 6.699 | 6.311 | 6.397 | 840,168 | -0.30(-4.50%) |
Jun 29, 2009 | 6.578 | 6.811 | 6.466 | 6.699 | 785,572 | +0.08(+1.17%) |
Jun 26, 2009 | 6.501 | 6.880 | 6.087 | 6.621 | 1,870,719 | +0.00(+0.00%) |
Jun 25, 2009 | 6.348 | 6.665 | 6.139 | 6.621 | 1,139,168 | +0.28(+4.35%) |
Jun 24, 2009 | 6.682 | 6.811 | 6.285 | 6.346 | 926,487 | -0.29(-4.42%) |
Jun 23, 2009 | 6.466 | 6.811 | 6.346 | 6.639 | 1,128,931 | +0.22(+3.36%) |
Jun 22, 2009 | 5.983 | 6.699 | 5.983 | 6.423 | 2,066,118 | +0.47(+7.97%) |
Jun 19, 2009 | 5.914 | 6.156 | 5.889 | 5.949 | 528,149 | -0.05(-0.86%) |
Jun 18, 2009 | 6.009 | 6.087 | 5.949 | 6.001 | 242,464 | -0.03(-0.57%) |
Jun 17, 2009 | 5.820 | 6.147 | 5.785 | 6.035 | 673,001 | +0.20(+3.40%) |
Jun 16, 2009 | 6.121 | 6.135 | 5.776 | 5.837 | 350,238 | -0.22(-3.56%) |
Jun 15, 2009 | 6.052 | 6.173 | 5.897 | 6.052 | 533,054 | -0.12(-1.96%) |
Jun 12, 2009 | 5.992 | 6.182 | 5.906 | 6.173 | 321,492 | +0.13(+2.14%) |
Jun 11, 2009 | 6.173 | 6.251 | 5.863 | 6.044 | 815,372 | -0.16(-2.50%) |
Jun 10, 2009 | 6.346 | 6.432 | 6.078 | 6.199 | 485,428 | -0.11(-1.78%) |
Jun 09, 2009 | 6.544 | 6.544 | 6.174 | 6.311 | 789,373 | -0.23(-3.56%) |
Jun 08, 2009 | 6.682 | 6.716 | 6.414 | 6.544 | 614,957 | -0.20(-2.94%) |
Jun 05, 2009 | 6.802 | 6.846 | 6.596 | 6.742 | 666,176 | -0.09(-1.26%) |
Jun 04, 2009 | 6.630 | 6.846 | 6.406 | 6.828 | 1,035,344 | +0.30(+4.62%) |
Jun 03, 2009 | 6.363 | 6.751 | 6.363 | 6.527 | 586,772 | -0.16(-2.45%) |
Jun 02, 2009 | 6.483 | 6.768 | 6.406 | 6.690 | 1,128,297 | +0.21(+3.19%) |