Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.315 | 7.327 | 7.127 | 7.327 | 45,559 | -0.05(-0.67%) |
Aug 28, 2009 | 7.544 | 7.652 | 7.310 | 7.377 | 76,274 | -0.17(-2.21%) |
Aug 27, 2009 | 7.508 | 7.634 | 7.356 | 7.544 | 56,721 | +0.06(+0.78%) |
Aug 26, 2009 | 7.648 | 7.688 | 7.421 | 7.485 | 73,974 | -0.23(-2.94%) |
Aug 25, 2009 | 8.066 | 8.066 | 7.712 | 7.712 | 72,970 | -0.20(-2.57%) |
Aug 24, 2009 | 7.703 | 7.994 | 7.683 | 7.915 | 90,966 | +0.28(+3.73%) |
Aug 21, 2009 | 7.340 | 7.633 | 7.206 | 7.630 | 96,064 | +0.47(+6.49%) |
Aug 20, 2009 | 7.415 | 7.415 | 7.165 | 7.165 | 71,312 | -0.19(-2.53%) |
Aug 19, 2009 | 7.139 | 7.427 | 7.139 | 7.351 | 21,023 | +0.22(+3.01%) |
Aug 18, 2009 | 7.093 | 7.174 | 6.989 | 7.136 | 49,036 | +0.15(+2.21%) |
Aug 17, 2009 | 7.032 | 7.081 | 6.979 | 6.982 | 23,479 | -0.26(-3.61%) |
Aug 14, 2009 | 7.154 | 7.264 | 7.017 | 7.244 | 40,353 | +0.12(+1.63%) |
Aug 13, 2009 | 7.154 | 7.218 | 7.095 | 7.127 | 19,151 | -0.10(-1.41%) |
Aug 12, 2009 | 7.069 | 7.232 | 6.985 | 7.229 | 45,978 | +0.18(+2.60%) |
Aug 11, 2009 | 6.953 | 7.084 | 6.930 | 7.046 | 20,366 | +0.08(+1.17%) |
Aug 10, 2009 | 6.976 | 7.183 | 6.904 | 6.965 | 55,260 | -0.17(-2.43%) |
Aug 07, 2009 | 7.267 | 7.321 | 7.122 | 7.138 | 53,619 | -0.15(-2.09%) |
Aug 06, 2009 | 7.412 | 7.412 | 7.142 | 7.290 | 18,577 | +0.04(+0.49%) |
Aug 05, 2009 | 7.165 | 7.441 | 7.165 | 7.254 | 72,516 | +0.10(+1.42%) |
Aug 04, 2009 | 7.255 | 7.325 | 7.040 | 7.153 | 48,823 | -0.11(-1.57%) |
Aug 03, 2009 | 7.093 | 7.383 | 7.093 | 7.267 | 139,211 | +0.19(+2.63%) |
Jul 31, 2009 | 7.157 | 7.264 | 6.930 | 7.081 | 42,349 | -0.09(-1.22%) |
Jul 30, 2009 | 6.750 | 7.218 | 6.750 | 7.168 | 40,952 | +0.28(+4.09%) |
Jul 29, 2009 | 7.005 | 7.008 | 6.875 | 6.886 | 27,838 | -0.12(-1.78%) |
Jul 28, 2009 | 7.137 | 7.184 | 6.809 | 7.011 | 42,312 | -0.12(-1.72%) |
Jul 27, 2009 | 7.214 | 7.317 | 7.133 | 7.134 | 20,452 | +0.01(+0.20%) |
Jul 24, 2009 | 7.076 | 7.177 | 7.031 | 7.119 | 2,322 | +0.04(+0.53%) |
Jul 23, 2009 | 7.232 | 7.232 | 7.018 | 7.082 | 62,958 | -0.08(-1.17%) |
Jul 22, 2009 | 6.558 | 7.206 | 6.558 | 7.165 | 42,039 | +0.34(+5.00%) |
Jul 21, 2009 | 7.018 | 7.284 | 6.746 | 6.824 | 58,684 | -0.24(-3.40%) |
Jul 20, 2009 | 7.090 | 7.437 | 7.053 | 7.064 | 54,396 | +0.05(+0.76%) |
Jul 17, 2009 | 7.235 | 7.235 | 6.914 | 7.011 | 26,026 | -0.19(-2.63%) |
Jul 16, 2009 | 6.792 | 7.336 | 6.792 | 7.200 | 65,401 | +0.36(+5.20%) |
Jul 15, 2009 | 6.621 | 6.844 | 6.578 | 6.844 | 54,434 | +0.41(+6.39%) |
Jul 14, 2009 | 6.500 | 6.627 | 6.433 | 6.433 | 88,231 | -0.06(-0.98%) |
Jul 13, 2009 | 6.740 | 6.803 | 6.497 | 6.497 | 60,805 | -0.36(-5.23%) |
Jul 10, 2009 | 7.218 | 7.218 | 6.786 | 6.856 | 22,999 | -0.19(-2.71%) |
Jul 09, 2009 | 6.688 | 7.306 | 6.688 | 7.047 | 50,798 | +0.46(+6.99%) |
Jul 08, 2009 | 6.726 | 6.809 | 6.367 | 6.587 | 60,481 | -0.26(-3.80%) |
Jul 07, 2009 | 6.827 | 6.893 | 6.685 | 6.847 | 34,983 | +0.01(+0.21%) |
Jul 06, 2009 | 7.087 | 7.087 | 6.659 | 6.833 | 86,006 | -0.24(-3.44%) |
Jul 02, 2009 | 7.206 | 7.206 | 6.946 | 7.076 | 39,509 | -0.15(-2.08%) |
Jul 01, 2009 | 7.452 | 7.452 | 7.145 | 7.226 | 25,974 | +0.02(+0.28%) |
Jun 30, 2009 | 7.299 | 7.394 | 7.090 | 7.206 | 32,612 | +0.01(+0.16%) |
Jun 29, 2009 | 7.628 | 7.689 | 7.141 | 7.194 | 69,406 | -0.49(-6.37%) |
Jun 26, 2009 | 7.584 | 7.932 | 7.584 | 7.683 | 48,701 | +0.02(+0.30%) |
Jun 25, 2009 | 7.537 | 7.791 | 7.528 | 7.661 | 13,363 | +0.10(+1.37%) |
Jun 24, 2009 | 7.485 | 7.712 | 7.485 | 7.557 | 45,038 | +0.24(+3.22%) |
Jun 23, 2009 | 7.082 | 7.321 | 6.941 | 7.321 | 37,674 | +0.23(+3.21%) |
Jun 22, 2009 | 7.163 | 7.220 | 6.906 | 7.093 | 82,192 | -0.36(-4.82%) |
Jun 19, 2009 | 7.427 | 7.508 | 7.255 | 7.453 | 86,878 | +0.01(+0.07%) |
Jun 18, 2009 | 7.629 | 7.638 | 7.142 | 7.448 | 81,022 | -0.17(-2.19%) |
Jun 17, 2009 | 7.934 | 8.136 | 7.491 | 7.615 | 111,378 | -0.48(-5.87%) |
Jun 16, 2009 | 8.305 | 8.507 | 7.842 | 8.090 | 84,346 | -0.20(-2.46%) |
Jun 15, 2009 | 8.524 | 8.524 | 8.179 | 8.294 | 38,168 | -0.23(-2.70%) |
Jun 12, 2009 | 8.236 | 8.536 | 8.029 | 8.524 | 64,081 | -0.11(-1.30%) |
Jun 11, 2009 | 8.386 | 8.752 | 8.259 | 8.637 | 104,298 | +0.35(+4.24%) |
Jun 10, 2009 | 8.533 | 8.533 | 8.138 | 8.285 | 88,222 | -0.12(-1.44%) |
Jun 09, 2009 | 8.205 | 8.544 | 8.038 | 8.406 | 154,308 | +0.42(+5.23%) |
Jun 08, 2009 | 7.802 | 8.036 | 7.672 | 7.989 | 65,634 | -0.11(-1.35%) |
Jun 05, 2009 | 8.118 | 8.317 | 7.995 | 8.098 | 40,940 | +0.00(+0.04%) |
Jun 04, 2009 | 7.842 | 8.133 | 7.773 | 8.095 | 81,147 | +0.37(+4.77%) |
Jun 03, 2009 | 8.205 | 8.277 | 7.459 | 7.727 | 104,364 | -0.60(-7.19%) |
Jun 02, 2009 | 8.121 | 8.493 | 8.025 | 8.326 | 112,454 | +0.31(+3.92%) |