Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.461 | 7.636 | 7.106 | 7.550 | 564,759 | +0.11(+1.41%) |
Aug 28, 2009 | 7.505 | 7.505 | 7.335 | 7.445 | 300,326 | +0.01(+0.07%) |
Aug 27, 2009 | 7.412 | 7.625 | 7.210 | 7.439 | 503,223 | +0.00(+0.00%) |
Aug 26, 2009 | 7.313 | 7.483 | 7.210 | 7.439 | 663,923 | +0.07(+0.96%) |
Aug 25, 2009 | 7.040 | 7.458 | 6.974 | 7.368 | 1,243,346 | +0.37(+5.23%) |
Aug 24, 2009 | 6.936 | 7.095 | 6.860 | 7.002 | 549,706 | +0.08(+1.18%) |
Aug 21, 2009 | 6.729 | 7.013 | 6.652 | 6.920 | 721,354 | +0.20(+2.93%) |
Aug 20, 2009 | 6.685 | 6.778 | 6.565 | 6.723 | 710,457 | +0.04(+0.65%) |
Aug 19, 2009 | 6.483 | 6.679 | 6.340 | 6.679 | 530,435 | +0.20(+3.04%) |
Aug 18, 2009 | 6.603 | 6.657 | 6.450 | 6.483 | 425,797 | +0.26(+4.22%) |
Aug 17, 2009 | 6.488 | 6.537 | 6.197 | 6.220 | 407,392 | -0.36(-5.40%) |
Aug 14, 2009 | 6.696 | 6.696 | 6.472 | 6.575 | 819,265 | -0.15(-2.20%) |
Aug 13, 2009 | 6.559 | 6.739 | 6.504 | 6.723 | 469,883 | +0.23(+3.54%) |
Aug 12, 2009 | 6.466 | 6.559 | 6.450 | 6.493 | 553,273 | +0.05(+0.85%) |
Aug 11, 2009 | 6.275 | 6.514 | 6.258 | 6.439 | 676,825 | +0.11(+1.73%) |
Aug 10, 2009 | 6.280 | 6.335 | 6.176 | 6.330 | 558,034 | +0.07(+1.14%) |
Aug 07, 2009 | 6.176 | 6.357 | 6.149 | 6.258 | 518,929 | +0.10(+1.69%) |
Aug 06, 2009 | 6.176 | 6.280 | 6.149 | 6.155 | 473,582 | -0.04(-0.62%) |
Aug 05, 2009 | 6.248 | 6.335 | 6.149 | 6.193 | 842,668 | +0.07(+1.07%) |
Aug 04, 2009 | 6.264 | 6.384 | 6.100 | 6.127 | 1,565,709 | -0.38(-5.80%) |
Aug 03, 2009 | 6.980 | 7.013 | 6.406 | 6.504 | 1,271,490 | -0.32(-4.65%) |
Jul 31, 2009 | 6.849 | 7.062 | 6.810 | 6.821 | 862,206 | +0.01(+0.08%) |
Jul 30, 2009 | 8.100 | 8.308 | 6.608 | 6.816 | 3,376,082 | -0.85(-11.12%) |
Jul 29, 2009 | 7.625 | 7.745 | 7.461 | 7.669 | 900,017 | +0.03(+0.43%) |
Jul 28, 2009 | 7.767 | 7.767 | 7.488 | 7.636 | 553,118 | -0.13(-1.62%) |
Jul 27, 2009 | 7.898 | 7.915 | 7.712 | 7.762 | 263,503 | -0.03(-0.42%) |
Jul 24, 2009 | 7.669 | 7.882 | 7.609 | 7.794 | 3,192 | +0.01(+0.14%) |
Jul 23, 2009 | 7.625 | 7.931 | 7.581 | 7.783 | 403,511 | +0.21(+2.82%) |
Jul 22, 2009 | 7.510 | 7.778 | 7.435 | 7.570 | 332,063 | -0.06(-0.79%) |
Jul 21, 2009 | 7.871 | 7.980 | 7.276 | 7.630 | 614,471 | -0.24(-2.99%) |
Jul 20, 2009 | 7.762 | 7.980 | 7.669 | 7.865 | 532,878 | +0.22(+2.86%) |
Jul 17, 2009 | 7.423 | 7.691 | 7.242 | 7.647 | 526,800 | +0.23(+3.09%) |
Jul 16, 2009 | 7.160 | 7.455 | 7.073 | 7.417 | 548,769 | +0.27(+3.75%) |
Jul 15, 2009 | 7.056 | 7.188 | 6.925 | 7.149 | 564,819 | +0.22(+3.24%) |
Jul 14, 2009 | 6.647 | 7.024 | 6.608 | 6.925 | 462,195 | +0.29(+4.37%) |
Jul 13, 2009 | 6.608 | 6.641 | 6.493 | 6.636 | 329,476 | +0.22(+3.41%) |
Jul 10, 2009 | 6.472 | 6.488 | 6.231 | 6.417 | 343,497 | -0.06(-0.93%) |
Jul 09, 2009 | 6.532 | 6.611 | 6.368 | 6.477 | 425,228 | -0.03(-0.42%) |
Jul 08, 2009 | 6.816 | 6.816 | 6.417 | 6.504 | 614,703 | -0.23(-3.41%) |
Jul 07, 2009 | 6.783 | 6.832 | 6.641 | 6.734 | 517,050 | -0.03(-0.40%) |
Jul 06, 2009 | 6.914 | 6.914 | 6.422 | 6.761 | 410,387 | -0.08(-1.12%) |
Jul 02, 2009 | 6.903 | 7.106 | 6.794 | 6.838 | 377,671 | -0.17(-2.42%) |
Jul 01, 2009 | 6.843 | 7.073 | 6.729 | 7.007 | 737,106 | +0.21(+3.05%) |
Jun 30, 2009 | 6.668 | 6.953 | 6.668 | 6.800 | 883,814 | +0.09(+1.39%) |
Jun 29, 2009 | 6.679 | 6.723 | 6.450 | 6.707 | 1,025,290 | +0.02(+0.25%) |
Jun 26, 2009 | 6.351 | 6.789 | 6.302 | 6.690 | 5,124,615 | +0.35(+5.52%) |
Jun 25, 2009 | 6.340 | 6.450 | 6.302 | 6.340 | 510,308 | +0.04(+0.69%) |
Jun 24, 2009 | 6.390 | 6.510 | 6.237 | 6.297 | 441,266 | -0.02(-0.35%) |
Jun 23, 2009 | 6.166 | 6.346 | 5.958 | 6.319 | 932,231 | +0.07(+1.05%) |
Jun 22, 2009 | 6.750 | 6.854 | 6.176 | 6.253 | 1,462,244 | -0.71(-10.20%) |
Jun 19, 2009 | 6.422 | 6.969 | 6.422 | 6.964 | 1,263,310 | +0.61(+9.54%) |
Jun 18, 2009 | 6.264 | 6.406 | 6.122 | 6.357 | 342,579 | +0.07(+1.13%) |
Jun 17, 2009 | 6.286 | 6.379 | 6.067 | 6.286 | 295,443 | +0.03(+0.44%) |
Jun 16, 2009 | 6.286 | 6.379 | 6.155 | 6.258 | 417,273 | -0.03(-0.43%) |
Jun 15, 2009 | 6.439 | 6.483 | 6.094 | 6.286 | 416,219 | -0.23(-3.52%) |
Jun 12, 2009 | 6.422 | 6.565 | 6.379 | 6.515 | 250,471 | +0.09(+1.45%) |
Jun 11, 2009 | 6.641 | 6.663 | 6.411 | 6.422 | 540,340 | -0.24(-3.61%) |
Jun 10, 2009 | 6.696 | 6.772 | 6.357 | 6.663 | 523,203 | +0.12(+1.84%) |
Jun 09, 2009 | 6.483 | 6.832 | 6.411 | 6.543 | 759,040 | +0.07(+1.01%) |
Jun 08, 2009 | 6.373 | 6.510 | 6.362 | 6.477 | 524,948 | +0.15(+2.42%) |
Jun 05, 2009 | 6.422 | 6.455 | 6.193 | 6.324 | 353,113 | +0.02(+0.35%) |
Jun 04, 2009 | 6.127 | 6.335 | 6.127 | 6.302 | 446,002 | +0.15(+2.40%) |
Jun 03, 2009 | 6.827 | 6.827 | 6.007 | 6.155 | 1,052,570 | -0.56(-8.36%) |
Jun 02, 2009 | 6.668 | 6.723 | 6.428 | 6.716 | 740,185 | +0.16(+2.48%) |