Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.237 | 8.237 | 8.034 | 8.115 | 126,277 | -0.16(-1.96%) |
Aug 28, 2009 | 8.391 | 8.643 | 8.278 | 8.278 | 94,864 | -0.05(-0.59%) |
Aug 27, 2009 | 8.172 | 8.359 | 8.065 | 8.326 | 106,735 | -0.05(-0.58%) |
Aug 26, 2009 | 8.383 | 8.448 | 8.253 | 8.375 | 100,370 | -0.04(-0.48%) |
Aug 25, 2009 | 8.343 | 8.530 | 8.278 | 8.416 | 98,050 | +0.09(+1.07%) |
Aug 24, 2009 | 8.318 | 8.509 | 8.172 | 8.326 | 165,077 | +0.06(+0.69%) |
Aug 21, 2009 | 8.359 | 8.651 | 8.123 | 8.270 | 206,587 | +0.01(+0.10%) |
Aug 20, 2009 | 8.148 | 8.302 | 7.896 | 8.261 | 78,071 | +0.11(+1.40%) |
Aug 19, 2009 | 7.920 | 8.205 | 7.920 | 8.148 | 112,304 | +0.10(+1.21%) |
Aug 18, 2009 | 8.002 | 8.253 | 7.717 | 8.050 | 110,632 | +0.12(+1.54%) |
Aug 17, 2009 | 8.099 | 8.107 | 7.685 | 7.928 | 156,428 | -0.37(-4.41%) |
Aug 14, 2009 | 7.847 | 8.400 | 7.790 | 8.294 | 160,690 | +0.42(+5.37%) |
Aug 13, 2009 | 7.473 | 7.920 | 7.157 | 7.872 | 86,796 | +0.47(+6.37%) |
Aug 12, 2009 | 7.603 | 7.709 | 7.254 | 7.400 | 141,609 | -0.22(-2.88%) |
Aug 11, 2009 | 7.465 | 7.685 | 7.214 | 7.620 | 125,686 | +0.13(+1.74%) |
Aug 10, 2009 | 7.311 | 7.571 | 6.945 | 7.490 | 166,860 | +0.18(+2.44%) |
Aug 07, 2009 | 6.759 | 7.409 | 6.702 | 7.311 | 252,764 | +0.66(+9.89%) |
Aug 06, 2009 | 6.694 | 6.734 | 6.531 | 6.653 | 119,545 | -0.11(-1.68%) |
Aug 05, 2009 | 6.856 | 6.864 | 6.661 | 6.767 | 73,953 | -0.05(-0.72%) |
Aug 04, 2009 | 6.629 | 6.913 | 6.556 | 6.816 | 115,807 | +0.11(+1.57%) |
Aug 03, 2009 | 6.832 | 6.840 | 6.572 | 6.710 | 98,931 | -0.02(-0.36%) |
Jul 31, 2009 | 6.702 | 6.880 | 6.702 | 6.734 | 63,336 | -0.02(-0.36%) |
Jul 30, 2009 | 6.783 | 6.848 | 6.621 | 6.759 | 71,919 | +0.13(+1.96%) |
Jul 29, 2009 | 6.807 | 7.002 | 6.523 | 6.629 | 111,409 | -0.24(-3.43%) |
Jul 28, 2009 | 6.889 | 7.108 | 6.710 | 6.864 | 95,338 | -0.02(-0.35%) |
Jul 27, 2009 | 6.929 | 7.032 | 6.710 | 6.889 | 154,322 | -0.10(-1.40%) |
Jul 24, 2009 | 6.726 | 7.019 | 6.669 | 6.986 | 172,119 | +0.17(+2.50%) |
Jul 23, 2009 | 6.718 | 6.905 | 6.645 | 6.816 | 106,210 | +0.07(+1.08%) |
Jul 22, 2009 | 6.864 | 6.986 | 6.686 | 6.742 | 54,161 | -0.19(-2.70%) |
Jul 21, 2009 | 6.897 | 7.067 | 6.845 | 6.929 | 80,971 | +0.10(+1.43%) |
Jul 20, 2009 | 6.694 | 6.945 | 6.686 | 6.832 | 123,078 | +0.22(+3.32%) |
Jul 17, 2009 | 6.913 | 6.913 | 6.417 | 6.612 | 81,421 | -0.28(-4.12%) |
Jul 16, 2009 | 6.767 | 7.002 | 6.759 | 6.897 | 92,403 | +0.04(+0.59%) |
Jul 15, 2009 | 6.588 | 6.889 | 6.588 | 6.856 | 126,437 | +0.38(+5.90%) |
Jul 14, 2009 | 6.531 | 6.661 | 6.344 | 6.474 | 78,739 | -0.04(-0.62%) |
Jul 13, 2009 | 6.287 | 6.572 | 5.979 | 6.515 | 140,765 | +0.50(+8.23%) |
Jul 10, 2009 | 5.954 | 6.052 | 5.711 | 6.019 | 79,110 | +0.09(+1.51%) |
Jul 09, 2009 | 6.068 | 6.223 | 5.841 | 5.930 | 95,595 | -0.11(-1.75%) |
Jul 08, 2009 | 6.068 | 6.084 | 5.824 | 6.036 | 149,584 | +0.03(+0.54%) |
Jul 07, 2009 | 6.296 | 6.328 | 5.922 | 6.003 | 96,533 | -0.26(-4.15%) |
Jul 06, 2009 | 6.945 | 6.945 | 6.093 | 6.263 | 146,886 | -0.74(-10.56%) |
Jul 02, 2009 | 6.824 | 7.100 | 6.515 | 7.002 | 202,800 | +0.08(+1.17%) |
Jul 01, 2009 | 6.783 | 7.035 | 6.615 | 6.921 | 132,974 | +0.21(+3.15%) |
Jun 30, 2009 | 6.710 | 6.742 | 6.539 | 6.710 | 108,853 | +0.02(+0.36%) |
Jun 29, 2009 | 6.491 | 6.710 | 6.345 | 6.686 | 123,268 | +0.21(+3.26%) |
Jun 26, 2009 | 6.369 | 6.641 | 6.271 | 6.474 | 573,982 | +0.04(+0.63%) |
Jun 25, 2009 | 6.223 | 6.434 | 6.019 | 6.434 | 82,891 | +0.28(+4.49%) |
Jun 24, 2009 | 5.938 | 6.393 | 5.938 | 6.158 | 114,901 | +0.27(+4.55%) |
Jun 23, 2009 | 5.914 | 6.166 | 5.873 | 5.889 | 118,529 | -0.24(-3.85%) |
Jun 22, 2009 | 6.174 | 6.174 | 5.918 | 6.125 | 117,889 | -0.11(-1.82%) |
Jun 19, 2009 | 6.279 | 6.279 | 6.093 | 6.239 | 74,300 | +0.06(+0.92%) |
Jun 18, 2009 | 6.133 | 6.328 | 6.076 | 6.182 | 44,006 | +0.02(+0.26%) |
Jun 17, 2009 | 6.052 | 6.352 | 5.971 | 6.166 | 78,977 | +0.14(+2.29%) |
Jun 16, 2009 | 6.125 | 6.336 | 5.954 | 6.028 | 100,894 | +0.01(+0.13%) |
Jun 15, 2009 | 6.255 | 6.377 | 5.979 | 6.019 | 123,456 | -0.29(-4.63%) |
Jun 12, 2009 | 6.409 | 6.442 | 6.133 | 6.312 | 131,605 | -0.19(-2.88%) |
Jun 11, 2009 | 6.393 | 6.702 | 6.393 | 6.499 | 108,522 | +0.11(+1.65%) |
Jun 10, 2009 | 6.653 | 6.742 | 5.898 | 6.393 | 226,465 | -0.18(-2.72%) |
Jun 09, 2009 | 6.734 | 6.832 | 6.547 | 6.572 | 81,464 | -0.06(-0.86%) |
Jun 08, 2009 | 6.580 | 6.718 | 6.458 | 6.629 | 80,386 | +0.02(+0.25%) |
Jun 05, 2009 | 6.856 | 6.879 | 6.515 | 6.612 | 78,584 | -0.23(-3.33%) |
Jun 04, 2009 | 6.580 | 6.880 | 6.580 | 6.840 | 91,316 | +0.28(+4.21%) |
Jun 03, 2009 | 7.116 | 7.116 | 6.393 | 6.564 | 104,649 | -0.49(-6.91%) |
Jun 02, 2009 | 6.824 | 7.140 | 6.751 | 7.051 | 157,999 | +0.19(+2.84%) |