Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.170 | 7.300 | 7.090 | 7.163 | 315,886 | -0.05(-0.66%) |
Aug 28, 2009 | 7.260 | 7.300 | 7.160 | 7.210 | 125,804 | -0.06(-0.83%) |
Aug 27, 2009 | 7.280 | 7.280 | 7.160 | 7.270 | 146,535 | -0.01(-0.14%) |
Aug 26, 2009 | 7.260 | 7.280 | 7.220 | 7.280 | 65,993 | +0.02(+0.28%) |
Aug 25, 2009 | 7.300 | 7.320 | 7.230 | 7.260 | 245,693 | -0.03(-0.41%) |
Aug 24, 2009 | 7.310 | 7.370 | 7.260 | 7.290 | 138,853 | +0.01(+0.14%) |
Aug 21, 2009 | 7.090 | 7.280 | 7.060 | 7.280 | 358,365 | +0.24(+3.41%) |
Aug 20, 2009 | 7.020 | 7.040 | 6.880 | 7.040 | 148,475 | -0.02(-0.28%) |
Aug 19, 2009 | 6.880 | 7.080 | 6.880 | 7.060 | 126,970 | +0.11(+1.58%) |
Aug 18, 2009 | 6.990 | 7.050 | 6.920 | 6.950 | 247,911 | +0.14(+2.06%) |
Aug 17, 2009 | 6.750 | 7.040 | 6.750 | 6.810 | 291,671 | -0.02(-0.29%) |
Aug 14, 2009 | 6.710 | 6.850 | 6.660 | 6.830 | 430,144 | -0.02(-0.29%) |
Aug 13, 2009 | 6.820 | 6.880 | 6.670 | 6.850 | 309,551 | +0.09(+1.33%) |
Aug 12, 2009 | 6.480 | 6.850 | 6.450 | 6.760 | 554,536 | +0.27(+4.16%) |
Aug 11, 2009 | 6.560 | 6.610 | 6.490 | 6.490 | 321,303 | -0.07(-1.07%) |
Aug 10, 2009 | 6.510 | 6.610 | 6.480 | 6.560 | 192,195 | -0.01(-0.15%) |
Aug 07, 2009 | 6.510 | 6.630 | 6.470 | 6.570 | 199,253 | +0.17(+2.66%) |
Aug 06, 2009 | 6.520 | 6.520 | 6.390 | 6.400 | 204,138 | -0.07(-1.08%) |
Aug 05, 2009 | 6.510 | 6.600 | 6.380 | 6.470 | 356,041 | +0.08(+1.25%) |
Aug 04, 2009 | 6.490 | 6.590 | 6.340 | 6.390 | 355,302 | -0.10(-1.46%) |
Aug 03, 2009 | 6.640 | 6.640 | 6.400 | 6.485 | 566,499 | -0.05(-0.84%) |
Jul 31, 2009 | 6.690 | 6.760 | 6.520 | 6.540 | 641,899 | -0.20(-2.97%) |
Jul 30, 2009 | 7.050 | 7.080 | 6.680 | 6.740 | 694,760 | -0.25(-3.58%) |
Jul 29, 2009 | 7.200 | 7.240 | 6.690 | 6.990 | 641,372 | -0.39(-5.28%) |
Jul 28, 2009 | 7.300 | 7.400 | 7.170 | 7.380 | 139,154 | +0.07(+0.96%) |
Jul 27, 2009 | 7.380 | 7.380 | 7.180 | 7.310 | 119,114 | -0.08(-1.08%) |
Jul 24, 2009 | 7.270 | 7.400 | 7.220 | 7.390 | 781 | +0.04(+0.54%) |
Jul 23, 2009 | 7.190 | 7.390 | 7.160 | 7.350 | 148,083 | +0.12(+1.66%) |
Jul 22, 2009 | 7.210 | 7.250 | 7.160 | 7.230 | 83,058 | -0.02(-0.28%) |
Jul 21, 2009 | 7.120 | 7.250 | 7.070 | 7.250 | 230,175 | +0.15(+2.11%) |
Jul 20, 2009 | 7.140 | 7.240 | 7.080 | 7.100 | 277,612 | -0.03(-0.42%) |
Jul 17, 2009 | 7.100 | 7.240 | 7.060 | 7.130 | 192,813 | +0.02(+0.28%) |
Jul 16, 2009 | 7.090 | 7.220 | 7.080 | 7.110 | 138,708 | -0.04(-0.56%) |
Jul 15, 2009 | 6.990 | 7.160 | 6.890 | 7.150 | 192,413 | +0.23(+3.32%) |
Jul 14, 2009 | 6.960 | 6.990 | 6.850 | 6.920 | 52,100 | -0.06(-0.86%) |
Jul 13, 2009 | 6.820 | 6.980 | 6.810 | 6.980 | 162,850 | +0.17(+2.50%) |
Jul 10, 2009 | 6.640 | 6.830 | 6.600 | 6.810 | 421,261 | +0.11(+1.64%) |
Jul 09, 2009 | 6.840 | 6.860 | 6.590 | 6.700 | 124,178 | -0.12(-1.76%) |
Jul 08, 2009 | 6.770 | 6.885 | 6.740 | 6.820 | 246,713 | +0.06(+0.89%) |
Jul 07, 2009 | 6.770 | 6.860 | 6.730 | 6.760 | 189,607 | -0.02(-0.29%) |
Jul 06, 2009 | 6.890 | 6.910 | 6.690 | 6.780 | 523,720 | -0.15(-2.16%) |
Jul 02, 2009 | 7.120 | 7.120 | 6.930 | 6.930 | 159,237 | -0.20(-2.81%) |
Jul 01, 2009 | 7.180 | 7.280 | 7.100 | 7.130 | 202,059 | +0.01(+0.14%) |
Jun 30, 2009 | 7.200 | 7.234 | 7.120 | 7.120 | 207,028 | -0.08(-1.11%) |
Jun 29, 2009 | 7.210 | 7.250 | 7.020 | 7.200 | 146,707 | +0.02(+0.28%) |
Jun 26, 2009 | 7.110 | 7.210 | 7.110 | 7.180 | 409,372 | +0.01(+0.14%) |
Jun 25, 2009 | 7.110 | 7.170 | 7.060 | 7.170 | 138,058 | +0.10(+1.41%) |
Jun 24, 2009 | 7.160 | 7.180 | 7.030 | 7.070 | 101,969 | -0.03(-0.42%) |
Jun 23, 2009 | 7.120 | 7.220 | 7.100 | 7.100 | 154,130 | +0.01(+0.14%) |
Jun 22, 2009 | 7.260 | 7.310 | 7.040 | 7.090 | 381,770 | -0.20(-2.74%) |
Jun 19, 2009 | 7.140 | 7.310 | 7.140 | 7.290 | 324,843 | +0.10(+1.39%) |
Jun 18, 2009 | 7.090 | 7.200 | 7.040 | 7.190 | 83,578 | +0.06(+0.84%) |
Jun 17, 2009 | 7.060 | 7.200 | 7.060 | 7.130 | 108,768 | +0.08(+1.13%) |
Jun 16, 2009 | 7.200 | 7.200 | 6.970 | 7.050 | 127,792 | -0.09(-1.26%) |
Jun 15, 2009 | 7.100 | 7.170 | 6.970 | 7.140 | 203,715 | -0.03(-0.42%) |
Jun 12, 2009 | 7.230 | 7.230 | 7.020 | 7.170 | 167,853 | -0.09(-1.24%) |
Jun 11, 2009 | 7.210 | 7.300 | 7.130 | 7.260 | 231,553 | +0.09(+1.26%) |
Jun 10, 2009 | 7.110 | 7.210 | 7.000 | 7.170 | 290,198 | +0.08(+1.13%) |
Jun 09, 2009 | 7.260 | 7.280 | 7.070 | 7.090 | 86,901 | -0.17(-2.34%) |
Jun 08, 2009 | 7.250 | 7.380 | 7.040 | 7.260 | 349,483 | +0.05(+0.69%) |
Jun 05, 2009 | 7.350 | 7.400 | 7.150 | 7.210 | 104,399 | -0.13(-1.77%) |
Jun 04, 2009 | 7.210 | 7.340 | 7.110 | 7.340 | 125,341 | +0.16(+2.23%) |
Jun 03, 2009 | 7.110 | 7.190 | 7.020 | 7.180 | 96,237 | +0.03(+0.42%) |
Jun 02, 2009 | 7.160 | 7.300 | 7.120 | 7.150 | 235,793 | -0.07(-0.97%) |