Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.930 | 7.028 | 6.930 | 6.965 | 148,475 | -0.09(-1.29%) |
Aug 28, 2009 | 7.259 | 7.336 | 6.895 | 7.056 | 147,684 | -0.13(-1.85%) |
Aug 27, 2009 | 7.056 | 7.245 | 6.881 | 7.189 | 122,133 | +0.14(+1.99%) |
Aug 26, 2009 | 7.070 | 7.168 | 7.000 | 7.049 | 157,241 | -0.06(-0.79%) |
Aug 25, 2009 | 7.140 | 7.259 | 7.014 | 7.105 | 198,690 | -0.02(-0.29%) |
Aug 24, 2009 | 7.385 | 7.399 | 7.035 | 7.126 | 271,857 | -0.26(-3.51%) |
Aug 21, 2009 | 7.301 | 7.427 | 7.126 | 7.385 | 620,788 | +0.44(+6.35%) |
Aug 20, 2009 | 6.972 | 7.168 | 6.832 | 6.944 | 192,187 | -0.07(-1.00%) |
Aug 19, 2009 | 6.797 | 7.091 | 6.755 | 7.014 | 230,528 | +0.20(+2.87%) |
Aug 18, 2009 | 6.888 | 7.028 | 6.706 | 6.818 | 125,663 | +0.11(+1.67%) |
Aug 17, 2009 | 6.685 | 6.916 | 6.489 | 6.706 | 189,694 | -0.34(-4.87%) |
Aug 14, 2009 | 7.035 | 7.112 | 6.685 | 7.049 | 200,023 | +0.01(+0.20%) |
Aug 13, 2009 | 7.091 | 7.168 | 6.839 | 7.035 | 167,277 | +0.03(+0.40%) |
Aug 12, 2009 | 6.895 | 7.154 | 6.706 | 7.007 | 183,635 | +0.13(+1.93%) |
Aug 11, 2009 | 7.063 | 7.196 | 6.813 | 6.874 | 180,091 | -0.29(-4.01%) |
Aug 10, 2009 | 7.182 | 7.273 | 6.930 | 7.161 | 147,498 | -0.12(-1.63%) |
Aug 07, 2009 | 7.014 | 7.363 | 6.776 | 7.280 | 295,620 | +0.45(+6.56%) |
Aug 06, 2009 | 7.189 | 7.196 | 6.762 | 6.832 | 238,627 | -0.30(-4.22%) |
Aug 05, 2009 | 7.602 | 7.693 | 6.986 | 7.133 | 269,484 | -0.35(-4.68%) |
Aug 04, 2009 | 7.476 | 7.777 | 7.371 | 7.483 | 405,243 | +0.29(+4.09%) |
Aug 03, 2009 | 7.084 | 7.245 | 7.021 | 7.189 | 221,256 | +0.34(+5.01%) |
Jul 31, 2009 | 6.888 | 7.070 | 6.839 | 6.846 | 166,248 | +0.01(+0.20%) |
Jul 30, 2009 | 6.559 | 6.951 | 6.517 | 6.832 | 250,800 | +0.43(+6.78%) |
Jul 29, 2009 | 6.692 | 6.692 | 6.300 | 6.398 | 149,935 | -0.49(-7.11%) |
Jul 28, 2009 | 6.923 | 6.986 | 6.727 | 6.888 | 210,778 | -0.08(-1.11%) |
Jul 27, 2009 | 6.982 | 6.993 | 6.706 | 6.965 | 169,011 | +0.23(+3.43%) |
Jul 24, 2009 | 6.608 | 6.783 | 6.601 | 6.734 | 140,075 | -0.03(-0.41%) |
Jul 23, 2009 | 6.265 | 6.776 | 6.265 | 6.762 | 351,096 | +0.45(+7.10%) |
Jul 22, 2009 | 6.286 | 6.426 | 6.202 | 6.314 | 84,732 | -0.04(-0.66%) |
Jul 21, 2009 | 6.426 | 6.426 | 6.184 | 6.356 | 121,241 | +0.01(+0.11%) |
Jul 20, 2009 | 6.419 | 6.538 | 6.181 | 6.349 | 178,045 | +0.01(+0.11%) |
Jul 17, 2009 | 6.069 | 6.482 | 6.055 | 6.342 | 308,903 | -0.10(-1.52%) |
Jul 16, 2009 | 6.391 | 6.489 | 6.265 | 6.440 | 246,431 | +0.01(+0.22%) |
Jul 15, 2009 | 6.195 | 6.454 | 6.083 | 6.426 | 305,737 | +0.30(+4.91%) |
Jul 14, 2009 | 5.859 | 6.146 | 5.810 | 6.125 | 316,449 | +0.28(+4.79%) |
Jul 13, 2009 | 5.649 | 5.922 | 5.439 | 5.845 | 235,781 | +0.45(+8.30%) |
Jul 10, 2009 | 5.404 | 5.453 | 5.264 | 5.397 | 128,115 | -0.04(-0.77%) |
Jul 09, 2009 | 5.586 | 5.656 | 5.418 | 5.439 | 257,880 | -0.02(-0.38%) |
Jul 08, 2009 | 5.866 | 5.992 | 5.327 | 5.460 | 661,072 | -0.54(-8.98%) |
Jul 07, 2009 | 6.076 | 6.139 | 5.894 | 5.999 | 378,843 | -0.09(-1.49%) |
Jul 06, 2009 | 5.894 | 6.118 | 5.684 | 6.090 | 332,896 | +0.08(+1.28%) |
Jul 02, 2009 | 6.055 | 6.146 | 5.866 | 6.013 | 394,480 | -0.15(-2.39%) |
Jul 01, 2009 | 6.279 | 6.405 | 6.146 | 6.160 | 366,867 | +0.17(+2.92%) |
Jun 30, 2009 | 6.048 | 6.174 | 5.950 | 5.985 | 438,364 | +0.06(+0.94%) |
Jun 29, 2009 | 5.936 | 6.104 | 5.747 | 5.929 | 294,441 | +0.06(+1.07%) |
Jun 26, 2009 | 5.460 | 5.880 | 5.432 | 5.866 | 871,232 | +0.41(+7.57%) |
Jun 25, 2009 | 5.348 | 5.474 | 5.138 | 5.453 | 278,198 | +0.17(+3.18%) |
Jun 24, 2009 | 5.131 | 5.453 | 5.096 | 5.285 | 450,916 | +0.26(+5.15%) |
Jun 23, 2009 | 5.005 | 5.173 | 4.753 | 5.026 | 436,224 | +0.27(+5.59%) |
Jun 22, 2009 | 5.019 | 5.103 | 4.606 | 4.760 | 510,427 | -0.34(-6.72%) |
Jun 19, 2009 | 5.411 | 5.446 | 5.082 | 5.103 | 440,159 | -0.17(-3.19%) |
Jun 18, 2009 | 5.236 | 5.348 | 5.152 | 5.271 | 128,604 | +0.04(+0.80%) |
Jun 17, 2009 | 5.299 | 5.320 | 5.117 | 5.229 | 351,706 | -0.08(-1.45%) |
Jun 16, 2009 | 5.327 | 5.474 | 5.243 | 5.306 | 296,177 | -0.03(-0.52%) |
Jun 15, 2009 | 5.558 | 5.566 | 5.215 | 5.334 | 368,236 | -0.29(-5.22%) |
Jun 12, 2009 | 5.572 | 5.705 | 5.474 | 5.628 | 276,453 | +0.01(+0.12%) |
Jun 11, 2009 | 5.565 | 5.698 | 5.502 | 5.621 | 237,396 | +0.16(+2.95%) |
Jun 10, 2009 | 5.600 | 5.635 | 5.250 | 5.460 | 343,563 | +0.12(+2.23%) |
Jun 09, 2009 | 5.502 | 5.530 | 5.327 | 5.341 | 200,953 | +0.03(+0.66%) |
Jun 08, 2009 | 5.278 | 5.404 | 5.103 | 5.306 | 234,508 | +0.07(+1.34%) |
Jun 05, 2009 | 5.481 | 5.488 | 5.089 | 5.236 | 223,454 | -0.14(-2.60%) |
Jun 04, 2009 | 5.348 | 5.460 | 5.215 | 5.376 | 200,708 | +0.10(+1.99%) |
Jun 03, 2009 | 5.488 | 5.488 | 4.977 | 5.271 | 421,896 | -0.30(-5.40%) |
Jun 02, 2009 | 5.628 | 5.803 | 5.439 | 5.572 | 384,900 | -0.03(-0.62%) |