Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.777 | 7.823 | 7.625 | 7.698 | 1,117,515 | -0.15(-1.93%) |
Aug 28, 2009 | 7.994 | 8.021 | 7.797 | 7.849 | 640,309 | -0.11(-1.41%) |
Aug 27, 2009 | 7.955 | 8.027 | 7.862 | 7.961 | 538,775 | -0.03(-0.41%) |
Aug 26, 2009 | 8.007 | 8.054 | 7.889 | 7.994 | 580,758 | -0.01(-0.08%) |
Aug 25, 2009 | 8.100 | 8.100 | 7.981 | 8.001 | 741,281 | +0.01(+0.17%) |
Aug 24, 2009 | 8.047 | 8.054 | 7.955 | 7.988 | 1,179,573 | -0.08(-0.98%) |
Aug 21, 2009 | 8.119 | 8.133 | 7.988 | 8.067 | 1,485,040 | +0.05(+0.66%) |
Aug 20, 2009 | 8.021 | 8.086 | 7.968 | 8.014 | 640,457 | -0.03(-0.41%) |
Aug 19, 2009 | 7.915 | 8.080 | 7.876 | 8.047 | 558,100 | +0.04(+0.49%) |
Aug 18, 2009 | 7.829 | 8.067 | 7.797 | 8.007 | 744,012 | +0.11(+1.42%) |
Aug 17, 2009 | 7.915 | 7.981 | 7.816 | 7.895 | 797,870 | -0.09(-1.16%) |
Aug 14, 2009 | 8.021 | 8.054 | 7.790 | 7.988 | 869,173 | -0.02(-0.25%) |
Aug 13, 2009 | 8.001 | 8.027 | 7.909 | 8.007 | 662,464 | +0.06(+0.75%) |
Aug 12, 2009 | 7.961 | 8.086 | 7.915 | 7.948 | 1,658,160 | -0.05(-0.58%) |
Aug 11, 2009 | 8.106 | 8.278 | 7.909 | 7.994 | 734,107 | -0.14(-1.78%) |
Aug 10, 2009 | 8.139 | 8.172 | 8.007 | 8.139 | 957,279 | -0.07(-0.80%) |
Aug 07, 2009 | 8.205 | 8.291 | 8.113 | 8.205 | 1,533,601 | +0.11(+1.38%) |
Aug 06, 2009 | 8.271 | 8.278 | 8.054 | 8.093 | 1,101,743 | -0.13(-1.60%) |
Aug 05, 2009 | 8.508 | 8.508 | 8.126 | 8.225 | 1,873,157 | -0.20(-2.42%) |
Aug 04, 2009 | 8.231 | 8.456 | 8.231 | 8.429 | 804,091 | +0.14(+1.75%) |
Aug 03, 2009 | 8.126 | 8.373 | 8.119 | 8.284 | 1,288,444 | +0.24(+3.03%) |
Jul 31, 2009 | 8.021 | 8.238 | 7.909 | 8.040 | 1,114,701 | +0.01(+0.08%) |
Jul 30, 2009 | 7.948 | 8.067 | 7.882 | 8.034 | 1,260,779 | +0.15(+1.92%) |
Jul 29, 2009 | 8.021 | 8.047 | 7.783 | 7.882 | 1,068,666 | -0.22(-2.69%) |
Jul 28, 2009 | 8.205 | 8.245 | 8.067 | 8.100 | 820,685 | -0.18(-2.15%) |
Jul 27, 2009 | 8.126 | 8.278 | 8.119 | 8.278 | 466,907 | +0.03(+0.32%) |
Jul 24, 2009 | 8.106 | 8.251 | 8.106 | 8.251 | 1,417 | +0.06(+0.72%) |
Jul 23, 2009 | 7.836 | 8.212 | 7.836 | 8.192 | 904,725 | +0.27(+3.41%) |
Jul 22, 2009 | 7.750 | 7.974 | 7.744 | 7.922 | 1,117,666 | +0.13(+1.61%) |
Jul 21, 2009 | 7.658 | 7.856 | 7.586 | 7.797 | 1,267,303 | +0.16(+2.07%) |
Jul 20, 2009 | 7.612 | 7.665 | 7.460 | 7.638 | 902,333 | +0.09(+1.13%) |
Jul 17, 2009 | 7.691 | 7.744 | 7.500 | 7.553 | 468,727 | -0.12(-1.55%) |
Jul 16, 2009 | 7.619 | 7.717 | 7.487 | 7.671 | 900,124 | +0.01(+0.17%) |
Jul 15, 2009 | 7.421 | 7.691 | 7.401 | 7.658 | 1,179,545 | +0.27(+3.66%) |
Jul 14, 2009 | 7.355 | 7.408 | 7.276 | 7.388 | 685,426 | +0.01(+0.09%) |
Jul 13, 2009 | 7.217 | 7.454 | 7.210 | 7.381 | 1,150,692 | +0.20(+2.85%) |
Jul 10, 2009 | 7.019 | 7.203 | 6.966 | 7.177 | 768,760 | +0.14(+1.97%) |
Jul 09, 2009 | 6.900 | 7.131 | 6.900 | 7.039 | 746,140 | +0.12(+1.71%) |
Jul 08, 2009 | 6.946 | 7.072 | 6.828 | 6.920 | 1,046,310 | +0.03(+0.48%) |
Jul 07, 2009 | 6.999 | 7.072 | 6.887 | 6.887 | 531,690 | -0.14(-1.97%) |
Jul 06, 2009 | 6.841 | 7.058 | 6.841 | 7.025 | 573,436 | +0.13(+1.91%) |
Jul 02, 2009 | 7.137 | 7.223 | 6.894 | 6.894 | 597,296 | -0.35(-4.82%) |
Jul 01, 2009 | 7.170 | 7.269 | 7.052 | 7.243 | 753,731 | +0.18(+2.61%) |
Jun 30, 2009 | 7.282 | 7.309 | 6.986 | 7.058 | 1,271,362 | -0.15(-2.10%) |
Jun 29, 2009 | 7.210 | 7.276 | 7.025 | 7.210 | 581,924 | +0.04(+0.55%) |
Jun 26, 2009 | 7.012 | 7.243 | 6.927 | 7.170 | 1,873,098 | +0.14(+2.06%) |
Jun 25, 2009 | 6.900 | 7.098 | 6.854 | 7.025 | 1,388,577 | +0.24(+3.50%) |
Jun 24, 2009 | 6.683 | 6.874 | 6.630 | 6.788 | 767,869 | +0.15(+2.28%) |
Jun 23, 2009 | 6.847 | 6.966 | 6.584 | 6.637 | 829,044 | -0.07(-1.08%) |
Jun 22, 2009 | 6.663 | 6.795 | 6.643 | 6.709 | 727,728 | -0.03(-0.49%) |
Jun 19, 2009 | 6.834 | 6.953 | 6.702 | 6.742 | 1,310,675 | -0.01(-0.10%) |
Jun 18, 2009 | 6.505 | 6.782 | 6.505 | 6.749 | 889,233 | +0.23(+3.54%) |
Jun 17, 2009 | 6.426 | 6.564 | 6.373 | 6.518 | 540,283 | +0.07(+1.02%) |
Jun 16, 2009 | 6.459 | 6.551 | 6.433 | 6.452 | 870,557 | +0.05(+0.72%) |
Jun 15, 2009 | 6.630 | 6.630 | 6.294 | 6.406 | 924,584 | -0.24(-3.67%) |
Jun 12, 2009 | 6.525 | 6.663 | 6.413 | 6.650 | 512,161 | +0.12(+1.82%) |
Jun 11, 2009 | 6.426 | 6.590 | 6.406 | 6.531 | 771,639 | +0.09(+1.43%) |
Jun 10, 2009 | 6.426 | 6.492 | 6.314 | 6.439 | 703,973 | +0.04(+0.62%) |
Jun 09, 2009 | 6.268 | 6.478 | 6.241 | 6.399 | 1,063,524 | +0.13(+2.10%) |
Jun 08, 2009 | 6.221 | 6.340 | 6.195 | 6.268 | 578,722 | -0.03(-0.42%) |
Jun 05, 2009 | 6.340 | 6.380 | 6.188 | 6.294 | 801,202 | +0.03(+0.53%) |
Jun 04, 2009 | 6.182 | 6.281 | 6.155 | 6.261 | 1,517,947 | +0.06(+0.96%) |
Jun 03, 2009 | 6.485 | 6.485 | 6.136 | 6.202 | 952,963 | -0.24(-3.68%) |
Jun 02, 2009 | 6.492 | 6.544 | 6.406 | 6.439 | 770,277 | -0.06(-0.91%) |