Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.370 | 7.440 | 7.180 | 7.440 | 375,512 | -0.03(-0.40%) |
Aug 28, 2009 | 7.720 | 7.720 | 7.270 | 7.470 | 235,192 | -0.20(-2.61%) |
Aug 27, 2009 | 7.630 | 7.670 | 7.480 | 7.670 | 175,055 | -0.01(-0.13%) |
Aug 26, 2009 | 7.540 | 7.760 | 7.460 | 7.680 | 161,292 | +0.11(+1.45%) |
Aug 25, 2009 | 7.700 | 7.700 | 7.550 | 7.570 | 109,651 | -0.06(-0.79%) |
Aug 24, 2009 | 7.770 | 7.800 | 7.470 | 7.630 | 303,564 | -0.14(-1.80%) |
Aug 21, 2009 | 7.760 | 7.810 | 7.590 | 7.770 | 632,336 | +0.11(+1.44%) |
Aug 20, 2009 | 7.460 | 7.750 | 7.380 | 7.660 | 375,954 | +0.20(+2.68%) |
Aug 19, 2009 | 7.150 | 7.470 | 7.120 | 7.460 | 267,005 | +0.23(+3.18%) |
Aug 18, 2009 | 7.170 | 7.420 | 7.050 | 7.230 | 161,534 | +0.08(+1.12%) |
Aug 17, 2009 | 7.090 | 7.190 | 6.900 | 7.150 | 224,369 | -0.10(-1.38%) |
Aug 14, 2009 | 7.430 | 7.430 | 7.040 | 7.250 | 330,353 | -0.17(-2.29%) |
Aug 13, 2009 | 7.540 | 7.590 | 7.270 | 7.420 | 197,689 | -0.09(-1.20%) |
Aug 12, 2009 | 7.290 | 7.580 | 7.110 | 7.510 | 265,189 | +0.25(+3.44%) |
Aug 11, 2009 | 7.420 | 7.500 | 7.120 | 7.260 | 254,661 | -0.23(-3.07%) |
Aug 10, 2009 | 7.350 | 7.520 | 7.350 | 7.490 | 198,145 | +0.08(+1.08%) |
Aug 07, 2009 | 7.640 | 7.870 | 7.340 | 7.410 | 484,285 | -0.07(-0.94%) |
Aug 06, 2009 | 7.890 | 7.910 | 7.440 | 7.480 | 545,236 | -0.35(-4.47%) |
Aug 05, 2009 | 7.620 | 7.850 | 7.430 | 7.830 | 564,115 | +0.20(+2.62%) |
Aug 04, 2009 | 7.240 | 7.660 | 7.090 | 7.630 | 517,616 | +0.31(+4.23%) |
Aug 03, 2009 | 7.220 | 7.420 | 6.990 | 7.320 | 524,063 | +0.26(+3.68%) |
Jul 31, 2009 | 7.240 | 7.370 | 7.000 | 7.060 | 663,473 | -0.19(-2.62%) |
Jul 30, 2009 | 7.010 | 7.350 | 7.010 | 7.250 | 519,247 | +0.01(+0.14%) |
Jul 29, 2009 | 7.030 | 7.350 | 6.960 | 7.240 | 477,856 | +0.12(+1.69%) |
Jul 28, 2009 | 7.010 | 7.130 | 6.830 | 7.120 | 215,652 | +0.03(+0.42%) |
Jul 27, 2009 | 7.110 | 7.200 | 6.930 | 7.090 | 207,640 | -0.02(-0.28%) |
Jul 24, 2009 | 6.790 | 7.110 | 6.720 | 7.110 | 195,269 | +0.28(+4.10%) |
Jul 23, 2009 | 6.520 | 6.900 | 6.510 | 6.830 | 416,275 | +0.30(+4.59%) |
Jul 22, 2009 | 6.510 | 6.750 | 6.420 | 6.530 | 292,120 | -0.05(-0.76%) |
Jul 21, 2009 | 6.510 | 6.600 | 6.370 | 6.580 | 137,922 | +0.13(+2.02%) |
Jul 20, 2009 | 6.510 | 6.700 | 6.330 | 6.450 | 179,548 | +0.00(+0.00%) |
Jul 17, 2009 | 6.510 | 6.510 | 6.310 | 6.450 | 209,175 | -0.04(-0.62%) |
Jul 16, 2009 | 6.430 | 6.510 | 6.300 | 6.490 | 253,631 | +0.04(+0.62%) |
Jul 15, 2009 | 6.530 | 6.530 | 6.310 | 6.450 | 369,240 | +0.00(+0.00%) |
Jul 14, 2009 | 6.440 | 6.540 | 6.360 | 6.450 | 148,250 | +0.02(+0.31%) |
Jul 13, 2009 | 6.300 | 6.450 | 6.180 | 6.430 | 202,063 | +0.16(+2.55%) |
Jul 10, 2009 | 6.300 | 6.370 | 6.160 | 6.270 | 303,135 | -0.09(-1.42%) |
Jul 09, 2009 | 6.290 | 6.380 | 6.150 | 6.360 | 337,489 | +0.14(+2.25%) |
Jul 08, 2009 | 6.380 | 6.550 | 6.110 | 6.220 | 260,677 | -0.11(-1.74%) |
Jul 07, 2009 | 6.510 | 6.600 | 6.300 | 6.330 | 294,526 | -0.16(-2.47%) |
Jul 06, 2009 | 6.450 | 6.590 | 6.340 | 6.490 | 294,421 | +0.00(+0.00%) |
Jul 02, 2009 | 6.640 | 6.840 | 6.400 | 6.490 | 375,963 | -0.22(-3.28%) |
Jul 01, 2009 | 7.010 | 7.130 | 6.660 | 6.710 | 435,486 | -0.27(-3.87%) |
Jun 30, 2009 | 7.110 | 7.240 | 6.900 | 6.980 | 343,599 | -0.15(-2.10%) |
Jun 29, 2009 | 7.000 | 7.150 | 6.860 | 7.130 | 340,434 | -0.01(-0.14%) |
Jun 26, 2009 | 6.950 | 7.240 | 6.900 | 7.140 | 1,200,620 | +0.16(+2.29%) |
Jun 25, 2009 | 6.550 | 7.020 | 6.510 | 6.980 | 557,656 | +0.32(+4.80%) |
Jun 24, 2009 | 6.480 | 6.680 | 6.415 | 6.660 | 884,213 | +0.18(+2.78%) |
Jun 23, 2009 | 6.690 | 6.690 | 6.060 | 6.480 | 3,487,042 | -1.05(-13.94%) |
Jun 22, 2009 | 7.460 | 7.570 | 7.100 | 7.530 | 375,299 | +0.01(+0.13%) |
Jun 19, 2009 | 7.410 | 7.650 | 7.350 | 7.520 | 635,990 | +0.25(+3.44%) |
Jun 18, 2009 | 7.220 | 7.400 | 7.070 | 7.270 | 272,743 | +0.06(+0.83%) |
Jun 17, 2009 | 7.230 | 7.380 | 7.180 | 7.210 | 188,537 | -0.03(-0.41%) |
Jun 16, 2009 | 7.410 | 7.550 | 7.200 | 7.240 | 159,493 | -0.16(-2.16%) |
Jun 15, 2009 | 7.770 | 7.800 | 7.220 | 7.400 | 264,112 | -0.46(-5.85%) |
Jun 12, 2009 | 7.720 | 7.870 | 7.670 | 7.860 | 144,316 | +0.09(+1.16%) |
Jun 11, 2009 | 7.820 | 7.980 | 7.750 | 7.770 | 182,970 | -0.06(-0.77%) |
Jun 10, 2009 | 7.950 | 7.980 | 7.570 | 7.830 | 351,923 | -0.02(-0.25%) |
Jun 09, 2009 | 7.840 | 8.000 | 7.790 | 7.850 | 415,388 | +0.08(+1.03%) |
Jun 08, 2009 | 7.880 | 8.090 | 7.730 | 7.770 | 638,652 | -0.08(-1.02%) |
Jun 05, 2009 | 7.950 | 7.955 | 7.780 | 7.850 | 286,632 | -0.04(-0.51%) |
Jun 04, 2009 | 7.610 | 8.050 | 7.610 | 7.890 | 381,229 | +0.14(+1.81%) |
Jun 03, 2009 | 7.430 | 7.790 | 7.430 | 7.750 | 339,871 | +0.22(+2.92%) |
Jun 02, 2009 | 7.170 | 7.530 | 7.030 | 7.530 | 264,806 | +0.30(+4.15%) |