Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.220 | 7.330 | 7.000 | 7.000 | 34,252 | -0.22(-3.05%) |
Aug 28, 2009 | 7.820 | 7.840 | 7.180 | 7.220 | 38,349 | -0.60(-7.67%) |
Aug 27, 2009 | 7.750 | 7.830 | 7.600 | 7.820 | 22,112 | +0.09(+1.16%) |
Aug 26, 2009 | 7.410 | 7.790 | 7.410 | 7.730 | 89,338 | +0.35(+4.74%) |
Aug 25, 2009 | 7.490 | 7.660 | 7.380 | 7.380 | 52,808 | -0.10(-1.34%) |
Aug 24, 2009 | 6.950 | 7.490 | 6.950 | 7.480 | 51,916 | +0.51(+7.32%) |
Aug 21, 2009 | 6.740 | 6.980 | 6.660 | 6.970 | 60,206 | +0.35(+5.29%) |
Aug 20, 2009 | 6.450 | 6.650 | 6.407 | 6.620 | 20,144 | +0.13(+2.00%) |
Aug 19, 2009 | 6.400 | 6.500 | 6.400 | 6.490 | 22,814 | +0.05(+0.78%) |
Aug 18, 2009 | 6.490 | 6.494 | 6.400 | 6.440 | 49,374 | -0.02(-0.31%) |
Aug 17, 2009 | 6.650 | 6.650 | 6.430 | 6.460 | 63,732 | -0.11(-1.67%) |
Aug 14, 2009 | 6.910 | 7.227 | 6.490 | 6.570 | 101,111 | -0.30(-4.37%) |
Aug 13, 2009 | 7.000 | 7.270 | 6.720 | 6.870 | 43,608 | -0.14(-2.00%) |
Aug 12, 2009 | 6.670 | 7.060 | 6.650 | 7.010 | 55,575 | +0.26(+3.85%) |
Aug 11, 2009 | 6.770 | 6.970 | 6.560 | 6.750 | 69,880 | -0.23(-3.30%) |
Aug 10, 2009 | 6.760 | 7.070 | 6.650 | 6.980 | 37,827 | +0.01(+0.14%) |
Aug 07, 2009 | 7.310 | 7.310 | 6.765 | 6.970 | 48,344 | -0.12(-1.69%) |
Aug 06, 2009 | 7.290 | 7.440 | 7.030 | 7.090 | 36,520 | -0.17(-2.34%) |
Aug 05, 2009 | 7.760 | 8.020 | 7.240 | 7.260 | 65,841 | -0.67(-8.45%) |
Aug 04, 2009 | 7.750 | 7.930 | 7.530 | 7.930 | 95,160 | +0.18(+2.32%) |
Aug 03, 2009 | 8.040 | 8.180 | 7.660 | 7.750 | 43,859 | -0.33(-4.08%) |
Jul 31, 2009 | 8.710 | 8.710 | 8.040 | 8.080 | 41,419 | -0.67(-7.66%) |
Jul 30, 2009 | 8.850 | 8.850 | 8.430 | 8.750 | 41,349 | -0.05(-0.57%) |
Jul 29, 2009 | 8.580 | 8.910 | 8.510 | 8.800 | 55,759 | +0.29(+3.41%) |
Jul 28, 2009 | 8.060 | 8.590 | 8.010 | 8.510 | 81,352 | +0.41(+5.06%) |
Jul 27, 2009 | 8.280 | 8.490 | 7.845 | 8.100 | 164,152 | -0.20(-2.41%) |
Jul 24, 2009 | 8.130 | 8.985 | 7.730 | 8.300 | 329,260 | +0.30(+3.75%) |
Jul 23, 2009 | 7.410 | 8.000 | 7.200 | 8.000 | 67,181 | +0.52(+6.95%) |
Jul 22, 2009 | 7.260 | 7.520 | 7.170 | 7.480 | 37,406 | +0.19(+2.61%) |
Jul 21, 2009 | 7.430 | 7.430 | 7.130 | 7.290 | 44,463 | -0.20(-2.67%) |
Jul 20, 2009 | 7.060 | 7.490 | 7.030 | 7.490 | 31,849 | +0.40(+5.64%) |
Jul 17, 2009 | 6.980 | 7.150 | 6.664 | 7.090 | 81,768 | +0.09(+1.29%) |
Jul 16, 2009 | 5.970 | 7.190 | 5.950 | 7.000 | 120,732 | +1.07(+18.04%) |
Jul 15, 2009 | 6.010 | 6.250 | 5.880 | 5.930 | 91,998 | -0.03(-0.50%) |
Jul 14, 2009 | 5.930 | 6.010 | 5.750 | 5.960 | 53,336 | +0.03(+0.51%) |
Jul 13, 2009 | 5.700 | 6.000 | 5.660 | 5.930 | 60,527 | +0.25(+4.40%) |
Jul 10, 2009 | 5.900 | 5.953 | 5.640 | 5.680 | 17,395 | -0.25(-4.22%) |
Jul 09, 2009 | 5.990 | 6.000 | 5.680 | 5.930 | 26,632 | -0.03(-0.50%) |
Jul 08, 2009 | 6.000 | 6.120 | 5.670 | 5.960 | 71,884 | -0.12(-1.97%) |
Jul 07, 2009 | 5.780 | 6.150 | 5.700 | 6.080 | 177,396 | +0.30(+5.19%) |
Jul 06, 2009 | 5.450 | 5.800 | 5.400 | 5.780 | 94,174 | +0.36(+6.64%) |
Jul 02, 2009 | 5.600 | 5.790 | 5.400 | 5.420 | 83,638 | -0.28(-4.91%) |
Jul 01, 2009 | 5.840 | 5.980 | 5.640 | 5.700 | 50,692 | -0.14(-2.40%) |
Jun 30, 2009 | 5.600 | 5.910 | 5.520 | 5.840 | 52,192 | +0.24(+4.29%) |
Jun 29, 2009 | 5.950 | 5.950 | 5.520 | 5.600 | 136,069 | -0.45(-7.44%) |
Jun 26, 2009 | 5.420 | 6.070 | 5.340 | 6.050 | 2,988,661 | +0.62(+11.42%) |
Jun 25, 2009 | 5.250 | 5.430 | 5.081 | 5.430 | 62,901 | +0.22(+4.22%) |
Jun 24, 2009 | 5.240 | 5.350 | 5.190 | 5.210 | 51,712 | +0.09(+1.76%) |
Jun 23, 2009 | 5.100 | 5.280 | 5.070 | 5.120 | 35,781 | +0.02(+0.39%) |
Jun 22, 2009 | 5.240 | 5.260 | 5.000 | 5.100 | 36,862 | -0.14(-2.67%) |
Jun 19, 2009 | 5.300 | 5.345 | 5.150 | 5.240 | 29,291 | -0.12(-2.24%) |
Jun 18, 2009 | 5.620 | 5.620 | 5.270 | 5.360 | 19,727 | -0.27(-4.80%) |
Jun 17, 2009 | 5.600 | 5.690 | 5.290 | 5.630 | 19,180 | +0.02(+0.36%) |
Jun 16, 2009 | 5.810 | 5.860 | 5.580 | 5.610 | 28,647 | -0.24(-4.10%) |
Jun 15, 2009 | 5.920 | 5.940 | 5.800 | 5.850 | 14,340 | -0.11(-1.85%) |
Jun 12, 2009 | 5.970 | 6.000 | 5.750 | 5.960 | 36,462 | -0.04(-0.67%) |
Jun 11, 2009 | 5.920 | 6.000 | 5.840 | 6.000 | 29,618 | +0.00(+0.00%) |
Jun 10, 2009 | 5.910 | 6.000 | 5.850 | 6.000 | 25,409 | +0.03(+0.50%) |
Jun 09, 2009 | 5.940 | 5.970 | 5.850 | 5.970 | 24,627 | -0.03(-0.50%) |
Jun 08, 2009 | 5.900 | 6.000 | 5.840 | 6.000 | 17,903 | +0.09(+1.52%) |
Jun 05, 2009 | 5.910 | 5.990 | 5.820 | 5.910 | 19,738 | -0.06(-1.01%) |
Jun 04, 2009 | 5.980 | 5.990 | 5.850 | 5.970 | 24,100 | -0.02(-0.33%) |
Jun 03, 2009 | 6.000 | 6.000 | 5.850 | 5.990 | 21,519 | -0.01(-0.17%) |
Jun 02, 2009 | 5.970 | 6.000 | 5.850 | 6.000 | 25,430 | +0.00(+0.00%) |