Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.087 | 6.121 | 5.985 | 6.104 | 505,363 | -0.05(-0.83%) |
Aug 28, 2009 | 6.488 | 6.497 | 6.130 | 6.156 | 214,563 | -0.23(-3.61%) |
Aug 27, 2009 | 6.352 | 6.403 | 6.113 | 6.386 | 255,129 | +0.00(+0.00%) |
Aug 26, 2009 | 6.565 | 6.582 | 6.318 | 6.386 | 346,771 | -0.18(-2.73%) |
Aug 25, 2009 | 6.787 | 6.813 | 6.531 | 6.565 | 268,023 | -0.15(-2.29%) |
Aug 24, 2009 | 6.830 | 6.847 | 6.693 | 6.719 | 206,815 | -0.10(-1.50%) |
Aug 21, 2009 | 6.967 | 6.967 | 6.693 | 6.821 | 325,707 | +0.03(+0.38%) |
Aug 20, 2009 | 6.770 | 6.830 | 6.617 | 6.796 | 162,177 | -0.01(-0.13%) |
Aug 19, 2009 | 6.736 | 6.830 | 6.634 | 6.804 | 144,969 | -0.05(-0.75%) |
Aug 18, 2009 | 6.821 | 7.018 | 6.728 | 6.856 | 282,041 | +0.08(+1.13%) |
Aug 17, 2009 | 6.949 | 6.949 | 6.651 | 6.779 | 233,009 | -0.24(-3.41%) |
Aug 14, 2009 | 7.325 | 7.325 | 6.915 | 7.018 | 176,154 | -0.34(-4.64%) |
Aug 13, 2009 | 7.359 | 7.504 | 7.112 | 7.359 | 182,509 | +0.02(+0.23%) |
Aug 12, 2009 | 6.890 | 7.504 | 6.873 | 7.342 | 279,575 | +0.46(+6.70%) |
Aug 11, 2009 | 7.052 | 7.112 | 6.796 | 6.881 | 247,766 | -0.20(-2.77%) |
Aug 10, 2009 | 7.197 | 7.231 | 6.915 | 7.078 | 459,266 | -0.20(-2.81%) |
Aug 07, 2009 | 7.001 | 7.376 | 6.992 | 7.282 | 254,725 | +0.39(+5.70%) |
Aug 06, 2009 | 7.214 | 7.282 | 6.856 | 6.890 | 233,902 | -0.31(-4.27%) |
Aug 05, 2009 | 7.487 | 7.487 | 7.086 | 7.197 | 204,839 | -0.30(-3.99%) |
Aug 04, 2009 | 7.445 | 7.564 | 7.393 | 7.496 | 281,753 | -0.05(-0.68%) |
Aug 03, 2009 | 7.607 | 7.650 | 7.368 | 7.547 | 561,406 | -0.02(-0.23%) |
Jul 31, 2009 | 7.795 | 7.906 | 7.556 | 7.564 | 336,114 | -0.23(-2.96%) |
Jul 30, 2009 | 7.735 | 7.940 | 7.180 | 7.795 | 296,079 | +0.36(+4.82%) |
Jul 29, 2009 | 7.462 | 7.539 | 7.342 | 7.436 | 229,065 | -0.08(-1.02%) |
Jul 28, 2009 | 7.539 | 7.556 | 7.334 | 7.513 | 193,527 | -0.11(-1.46%) |
Jul 27, 2009 | 7.492 | 7.654 | 7.428 | 7.624 | 183,210 | +0.06(+0.79%) |
Jul 24, 2009 | 7.564 | 7.632 | 7.248 | 7.564 | 995 | -0.09(-1.12%) |
Jul 23, 2009 | 7.257 | 7.658 | 7.163 | 7.650 | 371,400 | +0.41(+5.66%) |
Jul 22, 2009 | 7.163 | 7.317 | 7.078 | 7.240 | 183,907 | +0.03(+0.35%) |
Jul 21, 2009 | 7.291 | 7.291 | 6.932 | 7.214 | 256,323 | +0.04(+0.60%) |
Jul 20, 2009 | 7.214 | 7.223 | 7.060 | 7.171 | 241,966 | -0.01(-0.12%) |
Jul 17, 2009 | 7.043 | 7.265 | 6.932 | 7.180 | 366,267 | +0.17(+2.44%) |
Jul 16, 2009 | 6.804 | 7.069 | 6.736 | 7.009 | 258,352 | +0.15(+2.24%) |
Jul 15, 2009 | 6.693 | 6.873 | 6.634 | 6.856 | 314,331 | +0.26(+4.02%) |
Jul 14, 2009 | 6.574 | 6.625 | 6.377 | 6.591 | 155,553 | +0.00(+0.00%) |
Jul 13, 2009 | 6.437 | 6.608 | 6.386 | 6.591 | 165,816 | +0.28(+4.47%) |
Jul 10, 2009 | 6.284 | 6.403 | 6.190 | 6.309 | 149,378 | -0.05(-0.81%) |
Jul 09, 2009 | 6.446 | 6.497 | 6.241 | 6.360 | 168,975 | -0.01(-0.13%) |
Jul 08, 2009 | 6.463 | 6.463 | 6.198 | 6.369 | 265,805 | -0.03(-0.53%) |
Jul 07, 2009 | 6.429 | 6.693 | 6.365 | 6.403 | 345,136 | +0.00(+0.00%) |
Jul 06, 2009 | 6.369 | 6.548 | 6.284 | 6.403 | 436,425 | +0.03(+0.54%) |
Jul 02, 2009 | 6.676 | 6.676 | 6.335 | 6.369 | 211,195 | -0.48(-6.98%) |
Jul 01, 2009 | 6.608 | 6.984 | 6.608 | 6.847 | 259,203 | +0.32(+4.84%) |
Jun 30, 2009 | 6.463 | 6.625 | 6.437 | 6.531 | 242,361 | +0.01(+0.13%) |
Jun 29, 2009 | 6.463 | 6.608 | 6.275 | 6.523 | 242,702 | -0.02(-0.26%) |
Jun 26, 2009 | 6.258 | 6.591 | 6.164 | 6.540 | 667,437 | +0.20(+3.10%) |
Jun 25, 2009 | 6.147 | 6.343 | 6.134 | 6.343 | 118,053 | +0.17(+2.77%) |
Jun 24, 2009 | 5.951 | 6.275 | 5.874 | 6.173 | 273,282 | +0.25(+4.18%) |
Jun 23, 2009 | 6.113 | 6.147 | 5.925 | 5.925 | 178,509 | -0.11(-1.84%) |
Jun 22, 2009 | 6.087 | 6.190 | 5.882 | 6.036 | 332,148 | -0.14(-2.21%) |
Jun 19, 2009 | 6.284 | 6.429 | 6.156 | 6.173 | 481,498 | +0.01(+0.14%) |
Jun 18, 2009 | 6.420 | 6.437 | 6.096 | 6.164 | 272,834 | -0.28(-4.37%) |
Jun 17, 2009 | 6.284 | 6.582 | 6.027 | 6.446 | 277,576 | +0.14(+2.17%) |
Jun 16, 2009 | 6.480 | 6.728 | 6.284 | 6.309 | 236,472 | -0.17(-2.64%) |
Jun 15, 2009 | 6.830 | 6.949 | 6.292 | 6.480 | 257,972 | -0.56(-8.00%) |
Jun 12, 2009 | 6.984 | 7.052 | 6.745 | 7.043 | 164,272 | +0.00(+0.00%) |
Jun 11, 2009 | 7.095 | 7.291 | 6.949 | 7.043 | 285,700 | +0.00(+0.00%) |
Jun 10, 2009 | 7.470 | 7.470 | 6.804 | 7.043 | 357,102 | -0.33(-4.51%) |
Jun 09, 2009 | 7.282 | 7.539 | 7.265 | 7.376 | 192,492 | +0.11(+1.53%) |
Jun 08, 2009 | 7.274 | 7.385 | 7.197 | 7.265 | 246,943 | -0.21(-2.85%) |
Jun 05, 2009 | 7.598 | 7.709 | 7.411 | 7.479 | 211,719 | -0.09(-1.24%) |
Jun 04, 2009 | 7.291 | 7.598 | 7.282 | 7.573 | 243,278 | +0.33(+4.60%) |
Jun 03, 2009 | 7.462 | 7.547 | 7.055 | 7.240 | 290,499 | -0.27(-3.64%) |
Jun 02, 2009 | 7.317 | 7.684 | 7.231 | 7.513 | 770,660 | +0.26(+3.53%) |