Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.253 | 7.428 | 7.052 | 7.069 | 904,091 | -0.34(-4.61%) |
Aug 28, 2009 | 7.385 | 7.516 | 7.279 | 7.411 | 383,839 | +0.09(+1.20%) |
Aug 27, 2009 | 7.201 | 7.358 | 7.008 | 7.323 | 420,818 | +0.12(+1.70%) |
Aug 26, 2009 | 7.288 | 7.577 | 7.131 | 7.201 | 404,758 | -0.12(-1.67%) |
Aug 25, 2009 | 7.236 | 7.446 | 7.183 | 7.323 | 422,516 | +0.18(+2.45%) |
Aug 24, 2009 | 7.253 | 7.376 | 7.060 | 7.148 | 386,566 | -0.11(-1.45%) |
Aug 21, 2009 | 7.227 | 7.446 | 7.139 | 7.253 | 544,962 | +0.11(+1.59%) |
Aug 20, 2009 | 7.017 | 7.174 | 6.938 | 7.139 | 419,882 | +0.08(+1.12%) |
Aug 19, 2009 | 6.684 | 7.104 | 6.526 | 7.060 | 784,394 | +0.25(+3.60%) |
Aug 18, 2009 | 6.912 | 6.999 | 6.710 | 6.815 | 368,200 | +0.05(+0.78%) |
Aug 17, 2009 | 6.877 | 6.964 | 6.745 | 6.763 | 404,208 | -0.33(-4.69%) |
Aug 14, 2009 | 7.131 | 7.131 | 6.833 | 7.096 | 568,085 | -0.04(-0.61%) |
Aug 13, 2009 | 7.139 | 7.166 | 6.990 | 7.139 | 330,934 | +0.09(+1.24%) |
Aug 12, 2009 | 6.938 | 7.166 | 6.912 | 7.052 | 515,557 | +0.16(+2.29%) |
Aug 11, 2009 | 6.885 | 6.990 | 6.403 | 6.894 | 680,037 | -0.08(-1.13%) |
Aug 10, 2009 | 6.833 | 6.990 | 6.675 | 6.973 | 357,741 | +0.05(+0.76%) |
Aug 07, 2009 | 6.622 | 6.986 | 6.579 | 6.920 | 543,157 | +0.44(+6.76%) |
Aug 06, 2009 | 6.710 | 6.877 | 6.447 | 6.482 | 391,437 | -0.17(-2.50%) |
Aug 05, 2009 | 6.018 | 6.833 | 5.930 | 6.649 | 910,873 | -0.07(-1.04%) |
Aug 04, 2009 | 6.596 | 6.728 | 6.474 | 6.719 | 282,510 | +0.03(+0.39%) |
Aug 03, 2009 | 6.570 | 6.841 | 6.403 | 6.693 | 647,340 | +0.35(+5.52%) |
Jul 31, 2009 | 6.360 | 6.500 | 6.325 | 6.342 | 432,857 | -0.07(-1.09%) |
Jul 30, 2009 | 6.036 | 6.684 | 6.001 | 6.412 | 938,420 | +0.45(+7.49%) |
Jul 29, 2009 | 6.106 | 6.158 | 5.965 | 5.965 | 486,151 | -0.19(-3.13%) |
Jul 28, 2009 | 6.167 | 6.333 | 6.079 | 6.158 | 427,620 | -0.04(-0.71%) |
Jul 27, 2009 | 6.018 | 6.211 | 5.974 | 6.202 | 361,638 | +0.18(+3.06%) |
Jul 24, 2009 | 5.948 | 6.106 | 5.879 | 6.018 | 1,511 | +0.03(+0.44%) |
Jul 23, 2009 | 5.922 | 6.193 | 5.817 | 5.992 | 665,082 | +0.04(+0.59%) |
Jul 22, 2009 | 6.027 | 6.114 | 5.834 | 5.957 | 492,613 | -0.13(-2.16%) |
Jul 21, 2009 | 6.132 | 6.152 | 5.747 | 6.088 | 739,989 | -0.04(-0.57%) |
Jul 20, 2009 | 5.773 | 6.123 | 5.536 | 6.123 | 647,279 | +0.24(+4.02%) |
Jul 17, 2009 | 5.974 | 5.974 | 5.711 | 5.887 | 416,870 | -0.07(-1.18%) |
Jul 16, 2009 | 5.790 | 5.992 | 5.641 | 5.957 | 339,641 | +0.14(+2.41%) |
Jul 15, 2009 | 5.457 | 5.869 | 5.370 | 5.817 | 628,546 | +0.47(+8.85%) |
Jul 14, 2009 | 5.168 | 5.387 | 5.098 | 5.344 | 469,692 | +0.16(+3.04%) |
Jul 13, 2009 | 4.914 | 5.282 | 4.914 | 5.186 | 538,151 | +0.36(+7.44%) |
Jul 10, 2009 | 4.748 | 4.853 | 4.590 | 4.827 | 363,996 | -0.01(-0.18%) |
Jul 09, 2009 | 5.028 | 5.028 | 4.599 | 4.835 | 456,291 | -0.18(-3.50%) |
Jul 08, 2009 | 4.730 | 5.054 | 4.722 | 5.011 | 648,032 | +0.26(+5.54%) |
Jul 07, 2009 | 4.871 | 4.932 | 4.730 | 4.748 | 638,333 | -0.11(-2.17%) |
Jul 06, 2009 | 4.748 | 4.897 | 4.634 | 4.853 | 317,292 | +0.09(+1.84%) |
Jul 02, 2009 | 5.037 | 5.046 | 4.670 | 4.765 | 401,628 | -0.40(-7.80%) |
Jul 01, 2009 | 4.941 | 5.247 | 4.774 | 5.168 | 497,801 | +0.28(+5.73%) |
Jun 30, 2009 | 4.932 | 5.090 | 4.739 | 4.888 | 546,399 | -0.04(-0.89%) |
Jun 29, 2009 | 4.949 | 4.993 | 4.616 | 4.932 | 466,149 | -0.01(-0.18%) |
Jun 26, 2009 | 4.669 | 4.976 | 4.581 | 4.941 | 602,143 | +0.22(+4.64%) |
Jun 25, 2009 | 4.581 | 4.730 | 4.573 | 4.722 | 245,521 | +0.18(+3.85%) |
Jun 24, 2009 | 4.608 | 4.783 | 4.503 | 4.546 | 326,336 | -0.02(-0.38%) |
Jun 23, 2009 | 4.590 | 4.643 | 4.424 | 4.564 | 363,796 | +0.01(+0.19%) |
Jun 22, 2009 | 4.809 | 4.809 | 4.520 | 4.555 | 601,010 | -0.34(-6.98%) |
Jun 19, 2009 | 4.678 | 5.019 | 4.573 | 4.897 | 1,208,057 | +0.35(+7.71%) |
Jun 18, 2009 | 4.345 | 4.625 | 4.336 | 4.546 | 332,699 | +0.22(+5.06%) |
Jun 17, 2009 | 4.214 | 4.468 | 4.117 | 4.327 | 369,224 | +0.11(+2.49%) |
Jun 16, 2009 | 4.503 | 4.529 | 4.161 | 4.222 | 476,543 | -0.22(-4.93%) |
Jun 15, 2009 | 4.362 | 4.468 | 4.292 | 4.441 | 478,862 | +0.04(+0.80%) |
Jun 12, 2009 | 4.415 | 4.450 | 4.161 | 4.406 | 482,229 | -0.04(-0.79%) |
Jun 11, 2009 | 4.555 | 4.687 | 4.433 | 4.441 | 234,277 | -0.08(-1.74%) |
Jun 10, 2009 | 4.660 | 4.818 | 4.494 | 4.520 | 473,445 | -0.11(-2.46%) |
Jun 09, 2009 | 4.853 | 4.853 | 4.546 | 4.634 | 294,816 | -0.21(-4.34%) |
Jun 08, 2009 | 4.932 | 4.976 | 4.730 | 4.844 | 334,818 | -0.24(-4.66%) |
Jun 05, 2009 | 5.168 | 5.195 | 4.976 | 5.081 | 294,910 | -0.04(-0.85%) |
Jun 04, 2009 | 5.046 | 5.133 | 4.932 | 5.125 | 359,492 | +0.13(+2.63%) |
Jun 03, 2009 | 5.037 | 5.107 | 4.914 | 4.993 | 209,179 | -0.11(-2.23%) |
Jun 02, 2009 | 5.098 | 5.151 | 5.002 | 5.107 | 500,820 | -0.05(-1.02%) |