Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.945 | 7.187 | 6.920 | 7.162 | 554,318 | +0.10(+1.36%) |
Aug 28, 2009 | 7.116 | 7.200 | 7.024 | 7.066 | 245,527 | -0.04(-0.59%) |
Aug 27, 2009 | 7.045 | 7.120 | 6.920 | 7.108 | 2,620,915 | +0.09(+1.31%) |
Aug 26, 2009 | 7.099 | 7.120 | 6.999 | 7.016 | 305,717 | -0.14(-1.93%) |
Aug 25, 2009 | 7.246 | 7.287 | 7.137 | 7.154 | 192,308 | -0.04(-0.52%) |
Aug 24, 2009 | 7.187 | 7.262 | 7.158 | 7.191 | 289,322 | -0.01(-0.12%) |
Aug 21, 2009 | 7.041 | 7.200 | 7.041 | 7.200 | 307,510 | +0.20(+2.80%) |
Aug 20, 2009 | 7.008 | 7.074 | 6.982 | 7.003 | 921,925 | -0.07(-1.00%) |
Aug 19, 2009 | 6.924 | 7.141 | 6.920 | 7.074 | 380,374 | +0.04(+0.59%) |
Aug 18, 2009 | 6.932 | 7.053 | 6.932 | 7.033 | 300,316 | +0.10(+1.39%) |
Aug 17, 2009 | 6.999 | 6.999 | 6.865 | 6.936 | 241,890 | -0.14(-1.95%) |
Aug 14, 2009 | 7.225 | 7.225 | 7.012 | 7.074 | 356,548 | -0.09(-1.28%) |
Aug 13, 2009 | 7.024 | 7.200 | 7.012 | 7.166 | 329,878 | +0.15(+2.08%) |
Aug 12, 2009 | 6.978 | 7.062 | 6.970 | 7.020 | 269,913 | +0.05(+0.66%) |
Aug 11, 2009 | 7.150 | 7.187 | 6.962 | 6.974 | 456,493 | -0.24(-3.36%) |
Aug 10, 2009 | 7.342 | 7.342 | 7.191 | 7.216 | 211,743 | -0.12(-1.65%) |
Aug 07, 2009 | 7.296 | 7.363 | 7.179 | 7.338 | 281,477 | +0.04(+0.52%) |
Aug 06, 2009 | 7.359 | 7.409 | 7.292 | 7.300 | 312,081 | -0.09(-1.24%) |
Aug 05, 2009 | 7.400 | 7.425 | 7.300 | 7.392 | 269,590 | +0.00(+0.00%) |
Aug 04, 2009 | 7.384 | 7.438 | 7.342 | 7.392 | 252,845 | +0.02(+0.28%) |
Aug 03, 2009 | 7.329 | 7.434 | 7.329 | 7.371 | 155,540 | +0.05(+0.63%) |
Jul 31, 2009 | 7.262 | 7.350 | 7.262 | 7.325 | 845,241 | +0.06(+0.86%) |
Jul 30, 2009 | 7.204 | 7.333 | 7.204 | 7.262 | 738,727 | +0.08(+1.11%) |
Jul 29, 2009 | 7.229 | 7.267 | 7.154 | 7.183 | 285,524 | -0.05(-0.69%) |
Jul 28, 2009 | 7.304 | 7.342 | 7.196 | 7.233 | 275,844 | -0.10(-1.37%) |
Jul 27, 2009 | 7.267 | 7.333 | 7.233 | 7.333 | 460,243 | +0.07(+0.92%) |
Jul 24, 2009 | 7.262 | 7.304 | 7.183 | 7.267 | 349 | -0.01(-0.17%) |
Jul 23, 2009 | 7.147 | 7.320 | 7.147 | 7.279 | 258,498 | +0.11(+1.52%) |
Jul 22, 2009 | 7.137 | 7.271 | 7.137 | 7.170 | 436,551 | +0.03(+0.41%) |
Jul 21, 2009 | 7.170 | 7.258 | 7.116 | 7.141 | 377,842 | -0.01(-0.12%) |
Jul 20, 2009 | 7.099 | 7.183 | 7.012 | 7.150 | 518,834 | +0.12(+1.72%) |
Jul 17, 2009 | 6.924 | 7.041 | 6.924 | 7.028 | 293,639 | +0.07(+0.96%) |
Jul 16, 2009 | 6.932 | 6.974 | 6.874 | 6.962 | 413,536 | +0.05(+0.73%) |
Jul 15, 2009 | 6.815 | 6.962 | 6.815 | 6.911 | 620,543 | +0.23(+3.37%) |
Jul 14, 2009 | 6.606 | 6.719 | 6.544 | 6.686 | 465,228 | +0.14(+2.17%) |
Jul 13, 2009 | 6.481 | 6.565 | 6.460 | 6.544 | 451,113 | +0.08(+1.16%) |
Jul 10, 2009 | 6.468 | 6.540 | 6.435 | 6.468 | 277,983 | -0.03(-0.45%) |
Jul 09, 2009 | 6.540 | 6.573 | 6.427 | 6.498 | 397,801 | +0.03(+0.39%) |
Jul 08, 2009 | 6.615 | 6.615 | 6.351 | 6.473 | 638,418 | -0.07(-1.09%) |
Jul 07, 2009 | 6.753 | 6.765 | 6.544 | 6.544 | 556,529 | -0.26(-3.81%) |
Jul 06, 2009 | 6.832 | 6.916 | 6.740 | 6.803 | 642,914 | -0.03(-0.49%) |
Jul 02, 2009 | 7.003 | 7.062 | 6.782 | 6.836 | 544,187 | -0.25(-3.54%) |
Jul 01, 2009 | 7.133 | 7.145 | 7.041 | 7.087 | 262,176 | +0.04(+0.59%) |
Jun 30, 2009 | 7.045 | 7.133 | 6.962 | 7.045 | 641,416 | -0.04(-0.53%) |
Jun 29, 2009 | 7.083 | 7.116 | 6.991 | 7.083 | 768,253 | -0.07(-0.94%) |
Jun 26, 2009 | 7.095 | 7.221 | 7.058 | 7.150 | 1,062,072 | +0.05(+0.71%) |
Jun 25, 2009 | 7.012 | 7.120 | 7.003 | 7.099 | 676,780 | +0.14(+1.98%) |
Jun 24, 2009 | 6.878 | 7.020 | 6.861 | 6.962 | 575,523 | +0.10(+1.52%) |
Jun 23, 2009 | 6.899 | 6.953 | 6.782 | 6.857 | 899,769 | -0.05(-0.73%) |
Jun 22, 2009 | 7.008 | 7.020 | 6.899 | 6.907 | 1,223,780 | -0.23(-3.16%) |
Jun 19, 2009 | 7.016 | 7.183 | 7.012 | 7.133 | 934,285 | +0.14(+1.97%) |
Jun 18, 2009 | 6.962 | 7.028 | 6.911 | 6.995 | 1,267,115 | +0.03(+0.36%) |
Jun 17, 2009 | 6.878 | 7.020 | 6.828 | 6.970 | 570,340 | +0.07(+1.03%) |
Jun 16, 2009 | 7.016 | 7.028 | 6.891 | 6.899 | 731,317 | -0.05(-0.72%) |
Jun 15, 2009 | 7.058 | 7.058 | 6.903 | 6.949 | 937,851 | -0.13(-1.89%) |
Jun 12, 2009 | 7.041 | 7.095 | 6.957 | 7.083 | 4,377,080 | -0.00(-0.06%) |
Jun 11, 2009 | 7.137 | 7.158 | 7.079 | 7.087 | 2,178,515 | -0.03(-0.35%) |
Jun 10, 2009 | 7.137 | 7.137 | 7.024 | 7.112 | 740,627 | -0.01(-0.12%) |
Jun 09, 2009 | 7.053 | 7.170 | 7.008 | 7.120 | 2,043,611 | +0.10(+1.43%) |
Jun 08, 2009 | 7.028 | 7.079 | 6.970 | 7.020 | 1,115,803 | -0.06(-0.83%) |
Jun 05, 2009 | 7.141 | 7.154 | 6.999 | 7.079 | 497,071 | -0.06(-0.88%) |
Jun 04, 2009 | 7.141 | 7.154 | 7.020 | 7.141 | 503,444 | +0.06(+0.83%) |
Jun 03, 2009 | 7.175 | 7.175 | 7.012 | 7.083 | 639,775 | -0.10(-1.40%) |
Jun 02, 2009 | 7.175 | 7.300 | 7.175 | 7.183 | 712,244 | -0.02(-0.29%) |