Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.089 | 7.200 | 6.978 | 7.197 | 1,469,322 | +0.07(+1.02%) |
Aug 28, 2009 | 7.042 | 7.137 | 7.003 | 7.124 | 1,997,405 | +0.18(+2.60%) |
Aug 27, 2009 | 6.747 | 6.975 | 6.620 | 6.943 | 1,839,100 | +0.23(+3.35%) |
Aug 26, 2009 | 6.737 | 6.756 | 6.623 | 6.718 | 1,074,685 | -0.01(-0.14%) |
Aug 25, 2009 | 6.569 | 6.753 | 6.569 | 6.727 | 2,090,903 | +0.17(+2.66%) |
Aug 24, 2009 | 6.756 | 6.835 | 6.518 | 6.553 | 1,547,712 | -0.13(-1.90%) |
Aug 21, 2009 | 6.819 | 6.978 | 6.629 | 6.680 | 2,133,335 | -0.08(-1.13%) |
Aug 20, 2009 | 6.521 | 6.785 | 6.486 | 6.756 | 1,444,472 | +0.28(+4.31%) |
Aug 19, 2009 | 6.436 | 6.626 | 6.436 | 6.477 | 850,194 | -0.07(-1.02%) |
Aug 18, 2009 | 6.515 | 6.694 | 6.502 | 6.544 | 875,823 | -0.10(-1.48%) |
Aug 17, 2009 | 6.721 | 6.724 | 6.509 | 6.642 | 1,127,525 | -0.29(-4.17%) |
Aug 14, 2009 | 6.953 | 6.953 | 6.823 | 6.930 | 1,033,649 | +0.00(+0.00%) |
Aug 13, 2009 | 6.864 | 6.953 | 6.705 | 6.930 | 1,526,289 | +0.23(+3.36%) |
Aug 12, 2009 | 6.559 | 6.791 | 6.532 | 6.705 | 1,881,091 | +0.15(+2.22%) |
Aug 11, 2009 | 6.642 | 6.642 | 6.452 | 6.559 | 1,245,257 | -0.14(-2.13%) |
Aug 10, 2009 | 6.759 | 6.788 | 6.601 | 6.702 | 1,252,297 | -0.09(-1.35%) |
Aug 07, 2009 | 6.708 | 6.889 | 6.429 | 6.794 | 2,991,566 | +0.03(+0.52%) |
Aug 06, 2009 | 6.747 | 6.861 | 6.699 | 6.759 | 1,734,291 | +0.00(+0.05%) |
Aug 05, 2009 | 6.518 | 6.816 | 6.477 | 6.756 | 2,321,446 | +0.29(+4.41%) |
Aug 04, 2009 | 6.566 | 6.718 | 6.467 | 6.471 | 2,486,293 | -0.09(-1.35%) |
Aug 03, 2009 | 6.642 | 6.670 | 6.509 | 6.559 | 4,870,042 | +0.01(+0.19%) |
Jul 31, 2009 | 6.753 | 6.775 | 6.315 | 6.547 | 5,430,632 | -0.32(-4.67%) |
Jul 30, 2009 | 7.013 | 7.111 | 6.861 | 6.867 | 5,781,333 | -0.06(-0.92%) |
Jul 29, 2009 | 7.168 | 7.264 | 6.902 | 6.930 | 2,384,233 | -0.24(-3.32%) |
Jul 28, 2009 | 7.406 | 7.428 | 7.105 | 7.168 | 1,007,071 | -0.26(-3.50%) |
Jul 27, 2009 | 7.403 | 7.505 | 7.283 | 7.428 | 1,239,989 | +0.13(+1.83%) |
Jul 24, 2009 | 7.124 | 7.311 | 7.073 | 7.295 | 1,251 | +0.04(+0.57%) |
Jul 23, 2009 | 6.905 | 7.314 | 6.883 | 7.254 | 2,746,646 | +0.36(+5.15%) |
Jul 22, 2009 | 6.962 | 7.108 | 6.797 | 6.899 | 2,533,793 | -0.12(-1.72%) |
Jul 21, 2009 | 7.061 | 7.133 | 6.950 | 7.019 | 2,065,785 | +0.02(+0.32%) |
Jul 20, 2009 | 6.772 | 7.029 | 6.729 | 6.997 | 2,054,596 | +0.29(+4.30%) |
Jul 17, 2009 | 6.604 | 6.756 | 6.569 | 6.708 | 841,285 | +0.05(+0.81%) |
Jul 16, 2009 | 6.480 | 6.705 | 6.377 | 6.655 | 1,111,480 | +0.09(+1.40%) |
Jul 15, 2009 | 6.344 | 6.696 | 6.230 | 6.563 | 1,870,145 | +0.39(+6.27%) |
Jul 14, 2009 | 5.985 | 6.188 | 5.890 | 6.176 | 2,449,712 | +0.31(+5.24%) |
Jul 13, 2009 | 5.874 | 5.947 | 5.706 | 5.868 | 5,187,181 | +0.13(+2.21%) |
Jul 10, 2009 | 5.713 | 5.782 | 5.678 | 5.741 | 1,142,245 | +0.03(+0.56%) |
Jul 09, 2009 | 5.849 | 5.868 | 5.655 | 5.709 | 1,204,300 | -0.08(-1.42%) |
Jul 08, 2009 | 5.890 | 6.020 | 5.751 | 5.792 | 1,192,559 | -0.11(-1.88%) |
Jul 07, 2009 | 6.106 | 6.106 | 5.868 | 5.903 | 938,726 | -0.18(-2.97%) |
Jul 06, 2009 | 6.302 | 6.344 | 6.001 | 6.084 | 1,632,549 | -0.33(-5.10%) |
Jul 02, 2009 | 6.306 | 6.410 | 6.179 | 6.410 | 1,006,286 | -0.07(-1.13%) |
Jul 01, 2009 | 6.369 | 6.499 | 6.341 | 6.483 | 640,383 | +0.11(+1.74%) |
Jun 30, 2009 | 6.385 | 6.436 | 6.134 | 6.372 | 1,073,030 | +0.03(+0.40%) |
Jun 29, 2009 | 6.345 | 6.430 | 6.255 | 6.347 | 1,146,239 | +0.05(+0.86%) |
Jun 26, 2009 | 5.982 | 6.372 | 5.963 | 6.293 | 1,133,345 | +0.29(+4.86%) |
Jun 25, 2009 | 6.163 | 6.188 | 6.001 | 6.001 | 1,395,561 | -0.16(-2.67%) |
Jun 24, 2009 | 6.160 | 6.420 | 6.080 | 6.166 | 946,003 | +0.08(+1.36%) |
Jun 23, 2009 | 5.979 | 6.180 | 5.922 | 6.084 | 1,071,318 | +0.08(+1.32%) |
Jun 22, 2009 | 6.360 | 6.394 | 5.995 | 6.004 | 1,326,945 | -0.46(-7.11%) |
Jun 19, 2009 | 6.578 | 6.658 | 6.385 | 6.464 | 934,905 | -0.02(-0.29%) |
Jun 18, 2009 | 6.464 | 6.575 | 6.407 | 6.483 | 640,456 | +0.08(+1.29%) |
Jun 17, 2009 | 6.480 | 6.537 | 6.290 | 6.401 | 596,002 | -0.10(-1.56%) |
Jun 16, 2009 | 6.724 | 6.775 | 6.331 | 6.502 | 1,572,599 | -0.22(-3.30%) |
Jun 15, 2009 | 7.067 | 7.067 | 6.544 | 6.724 | 2,851,708 | -0.41(-5.74%) |
Jun 12, 2009 | 7.016 | 7.175 | 6.994 | 7.133 | 1,270,129 | +0.09(+1.26%) |
Jun 11, 2009 | 6.908 | 7.137 | 6.772 | 7.045 | 1,165,039 | +0.21(+3.06%) |
Jun 10, 2009 | 7.008 | 7.070 | 6.737 | 6.835 | 1,497,870 | -0.09(-1.33%) |
Jun 09, 2009 | 6.721 | 6.959 | 6.696 | 6.927 | 1,123,590 | +0.24(+3.56%) |
Jun 08, 2009 | 6.499 | 6.737 | 6.439 | 6.689 | 1,453,855 | +0.07(+1.05%) |
Jun 05, 2009 | 6.493 | 6.946 | 6.423 | 6.620 | 3,353,781 | +0.22(+3.42%) |
Jun 04, 2009 | 6.312 | 6.452 | 6.252 | 6.401 | 1,153,746 | +0.07(+1.15%) |
Jun 03, 2009 | 6.401 | 6.401 | 6.160 | 6.328 | 1,196,358 | -0.07(-1.09%) |
Jun 02, 2009 | 6.471 | 6.569 | 6.379 | 6.398 | 2,203,254 | -0.13(-1.94%) |