Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.817 | 7.977 | 7.773 | 7.843 | 236,211 | -0.07(-0.89%) |
Aug 28, 2009 | 8.137 | 8.195 | 7.888 | 7.913 | 323,409 | -0.12(-1.51%) |
Aug 27, 2009 | 8.009 | 8.112 | 7.824 | 8.035 | 168,132 | +0.02(+0.24%) |
Aug 26, 2009 | 7.856 | 8.029 | 7.792 | 8.016 | 247,663 | +0.14(+1.79%) |
Aug 25, 2009 | 7.862 | 7.977 | 7.817 | 7.875 | 182,506 | +0.06(+0.82%) |
Aug 24, 2009 | 7.875 | 7.965 | 7.696 | 7.811 | 317,360 | -0.06(-0.73%) |
Aug 21, 2009 | 7.619 | 7.977 | 7.580 | 7.869 | 486,492 | +0.38(+5.13%) |
Aug 20, 2009 | 7.344 | 7.548 | 7.312 | 7.484 | 255,997 | +0.10(+1.30%) |
Aug 19, 2009 | 7.119 | 7.408 | 7.100 | 7.388 | 193,772 | +0.17(+2.40%) |
Aug 18, 2009 | 7.446 | 7.484 | 7.184 | 7.216 | 288,222 | -0.14(-1.91%) |
Aug 17, 2009 | 7.139 | 7.382 | 7.023 | 7.356 | 430,422 | +0.07(+0.97%) |
Aug 14, 2009 | 7.612 | 7.612 | 7.023 | 7.286 | 281,959 | -0.34(-4.45%) |
Aug 13, 2009 | 7.625 | 7.664 | 7.408 | 7.625 | 172,646 | +0.10(+1.28%) |
Aug 12, 2009 | 7.356 | 7.657 | 7.283 | 7.529 | 214,777 | +0.19(+2.53%) |
Aug 11, 2009 | 7.376 | 7.446 | 7.203 | 7.344 | 223,926 | -0.06(-0.86%) |
Aug 10, 2009 | 7.312 | 7.427 | 7.203 | 7.408 | 216,899 | -0.01(-0.09%) |
Aug 07, 2009 | 7.497 | 7.561 | 7.241 | 7.414 | 219,526 | +0.12(+1.58%) |
Aug 06, 2009 | 7.491 | 7.504 | 7.107 | 7.299 | 216,570 | -0.11(-1.47%) |
Aug 05, 2009 | 7.561 | 7.561 | 7.331 | 7.408 | 516,683 | -0.10(-1.36%) |
Aug 04, 2009 | 7.177 | 7.574 | 7.151 | 7.510 | 299,765 | +0.35(+4.83%) |
Aug 03, 2009 | 7.280 | 7.318 | 6.998 | 7.164 | 473,254 | -0.10(-1.41%) |
Jul 31, 2009 | 6.799 | 7.561 | 6.562 | 7.267 | 557,438 | +0.02(+0.27%) |
Jul 30, 2009 | 7.299 | 7.536 | 7.087 | 7.248 | 475,282 | +0.07(+0.98%) |
Jul 29, 2009 | 7.388 | 7.625 | 7.100 | 7.177 | 352,756 | -0.26(-3.53%) |
Jul 28, 2009 | 7.286 | 7.676 | 7.286 | 7.440 | 503,740 | +0.13(+1.84%) |
Jul 27, 2009 | 7.433 | 7.568 | 7.273 | 7.305 | 388,858 | -0.13(-1.72%) |
Jul 24, 2009 | 7.331 | 7.625 | 7.331 | 7.433 | 3,856 | +0.05(+0.69%) |
Jul 23, 2009 | 7.177 | 7.683 | 7.177 | 7.382 | 422,483 | +0.18(+2.49%) |
Jul 22, 2009 | 7.011 | 7.260 | 7.011 | 7.203 | 301,753 | +0.17(+2.37%) |
Jul 21, 2009 | 7.151 | 7.273 | 6.966 | 7.036 | 359,132 | -0.05(-0.72%) |
Jul 20, 2009 | 7.087 | 7.196 | 6.979 | 7.087 | 394,048 | +0.03(+0.45%) |
Jul 17, 2009 | 7.055 | 7.151 | 6.972 | 7.055 | 178,695 | +0.02(+0.27%) |
Jul 16, 2009 | 6.966 | 7.184 | 6.844 | 7.036 | 402,721 | -0.01(-0.09%) |
Jul 15, 2009 | 6.492 | 7.100 | 6.492 | 7.043 | 543,792 | +0.61(+9.45%) |
Jul 14, 2009 | 6.594 | 6.633 | 6.281 | 6.434 | 301,180 | -0.17(-2.52%) |
Jul 13, 2009 | 6.633 | 6.691 | 6.518 | 6.601 | 397,094 | +0.31(+4.99%) |
Jul 10, 2009 | 6.204 | 6.338 | 6.101 | 6.287 | 182,401 | +0.00(+0.00%) |
Jul 09, 2009 | 6.236 | 6.358 | 6.185 | 6.287 | 200,458 | +0.02(+0.31%) |
Jul 08, 2009 | 6.390 | 6.524 | 6.185 | 6.268 | 248,197 | -0.06(-1.01%) |
Jul 07, 2009 | 6.396 | 6.396 | 6.191 | 6.332 | 366,170 | -0.02(-0.30%) |
Jul 06, 2009 | 6.159 | 6.377 | 6.146 | 6.351 | 318,731 | +0.20(+3.23%) |
Jul 02, 2009 | 6.633 | 6.633 | 6.134 | 6.153 | 408,939 | -0.54(-8.04%) |
Jul 01, 2009 | 6.409 | 6.761 | 6.409 | 6.691 | 242,218 | +0.31(+4.81%) |
Jun 30, 2009 | 6.524 | 6.556 | 6.223 | 6.383 | 385,839 | -0.09(-1.38%) |
Jun 29, 2009 | 6.460 | 6.652 | 6.281 | 6.473 | 297,466 | +0.08(+1.20%) |
Jun 26, 2009 | 6.594 | 6.671 | 6.326 | 6.396 | 712,327 | -0.28(-4.13%) |
Jun 25, 2009 | 6.479 | 6.678 | 6.460 | 6.671 | 256,754 | +0.30(+4.72%) |
Jun 24, 2009 | 6.242 | 6.460 | 6.178 | 6.370 | 276,043 | +0.16(+2.58%) |
Jun 23, 2009 | 6.294 | 6.409 | 6.204 | 6.210 | 303,777 | -0.05(-0.82%) |
Jun 22, 2009 | 6.562 | 6.562 | 6.262 | 6.262 | 306,886 | -0.38(-5.78%) |
Jun 19, 2009 | 6.633 | 6.851 | 6.582 | 6.646 | 611,351 | +0.07(+1.07%) |
Jun 18, 2009 | 6.466 | 6.678 | 6.434 | 6.575 | 625,672 | +0.10(+1.48%) |
Jun 17, 2009 | 6.069 | 6.562 | 6.050 | 6.479 | 677,199 | +0.41(+6.75%) |
Jun 16, 2009 | 5.999 | 6.217 | 5.973 | 6.069 | 449,388 | +0.07(+1.17%) |
Jun 15, 2009 | 6.044 | 6.044 | 5.852 | 5.999 | 519,201 | -0.08(-1.37%) |
Jun 12, 2009 | 6.018 | 6.108 | 5.948 | 6.082 | 195,337 | +0.04(+0.64%) |
Jun 11, 2009 | 5.986 | 6.166 | 5.961 | 6.044 | 288,318 | +0.01(+0.21%) |
Jun 10, 2009 | 6.345 | 6.345 | 5.916 | 6.031 | 264,177 | -0.26(-4.17%) |
Jun 09, 2009 | 6.409 | 6.486 | 6.230 | 6.294 | 228,457 | -0.12(-1.80%) |
Jun 08, 2009 | 6.262 | 6.492 | 6.210 | 6.409 | 314,416 | +0.08(+1.32%) |
Jun 05, 2009 | 6.441 | 6.569 | 6.217 | 6.326 | 333,170 | -0.08(-1.30%) |
Jun 04, 2009 | 6.204 | 6.428 | 6.108 | 6.409 | 318,750 | +0.28(+4.49%) |
Jun 03, 2009 | 6.204 | 6.300 | 6.095 | 6.134 | 315,451 | -0.13(-2.04%) |
Jun 02, 2009 | 6.191 | 6.370 | 6.089 | 6.262 | 840,768 | +0.12(+1.87%) |