Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.179 | 7.206 | 6.817 | 6.881 | 1,861,483 | -0.33(-4.52%) |
Aug 28, 2009 | 7.260 | 7.360 | 7.061 | 7.206 | 1,315,659 | +0.02(+0.25%) |
Aug 27, 2009 | 7.152 | 7.315 | 6.989 | 7.188 | 901,808 | +0.00(+0.00%) |
Aug 26, 2009 | 7.306 | 7.459 | 7.116 | 7.188 | 1,141,781 | -0.05(-0.75%) |
Aug 25, 2009 | 7.405 | 7.405 | 7.188 | 7.242 | 1,434,151 | +0.01(+0.12%) |
Aug 24, 2009 | 7.306 | 7.342 | 7.197 | 7.233 | 1,029,007 | -0.05(-0.74%) |
Aug 21, 2009 | 7.351 | 7.378 | 7.233 | 7.287 | 909,380 | +0.02(+0.25%) |
Aug 20, 2009 | 7.116 | 7.333 | 7.088 | 7.269 | 812,590 | +0.14(+2.03%) |
Aug 19, 2009 | 6.872 | 7.206 | 6.872 | 7.125 | 697,312 | +0.17(+2.47%) |
Aug 18, 2009 | 6.853 | 7.278 | 6.853 | 6.953 | 975,860 | +0.14(+2.11%) |
Aug 17, 2009 | 7.089 | 7.170 | 6.808 | 6.809 | 2,010,063 | -0.42(-5.86%) |
Aug 14, 2009 | 7.324 | 7.337 | 7.125 | 7.233 | 792,437 | -0.06(-0.87%) |
Aug 13, 2009 | 7.333 | 7.351 | 7.116 | 7.296 | 1,099,229 | +0.05(+0.62%) |
Aug 12, 2009 | 7.197 | 7.405 | 7.188 | 7.251 | 949,678 | +0.05(+0.75%) |
Aug 11, 2009 | 7.197 | 7.405 | 7.089 | 7.197 | 816,322 | -0.13(-1.73%) |
Aug 10, 2009 | 7.333 | 7.441 | 7.251 | 7.324 | 1,670,485 | -0.04(-0.49%) |
Aug 07, 2009 | 7.450 | 7.545 | 7.360 | 7.360 | 2,167,780 | +0.01(+0.12%) |
Aug 06, 2009 | 7.351 | 7.577 | 7.296 | 7.351 | 1,743,486 | +0.03(+0.37%) |
Aug 05, 2009 | 7.631 | 7.631 | 7.269 | 7.324 | 1,305,899 | -0.26(-3.46%) |
Aug 04, 2009 | 7.559 | 7.740 | 7.342 | 7.586 | 1,407,492 | +0.02(+0.24%) |
Aug 03, 2009 | 7.269 | 7.640 | 6.989 | 7.568 | 1,938,398 | +0.45(+6.35%) |
Jul 31, 2009 | 6.872 | 7.161 | 6.718 | 7.116 | 1,689,522 | +0.23(+3.28%) |
Jul 30, 2009 | 6.962 | 7.052 | 6.700 | 6.890 | 1,355,200 | +0.09(+1.33%) |
Jul 29, 2009 | 6.799 | 7.089 | 6.709 | 6.799 | 1,809,184 | -0.04(-0.53%) |
Jul 28, 2009 | 6.962 | 7.296 | 6.709 | 6.835 | 2,834,156 | -0.23(-3.20%) |
Jul 27, 2009 | 6.252 | 7.070 | 6.230 | 7.061 | 3,122,319 | +1.04(+17.27%) |
Jul 24, 2009 | 5.841 | 6.022 | 5.660 | 6.022 | 5,087 | +0.14(+2.46%) |
Jul 23, 2009 | 6.275 | 6.456 | 5.687 | 5.877 | 3,435,991 | -0.11(-1.81%) |
Jul 22, 2009 | 5.787 | 6.433 | 5.696 | 5.985 | 3,989,961 | +0.18(+3.12%) |
Jul 21, 2009 | 5.615 | 5.832 | 5.470 | 5.805 | 2,430,672 | +0.31(+5.59%) |
Jul 20, 2009 | 5.036 | 5.506 | 5.027 | 5.497 | 1,291,270 | +0.49(+9.75%) |
Jul 17, 2009 | 5.127 | 5.127 | 4.883 | 5.009 | 944,403 | -0.08(-1.60%) |
Jul 16, 2009 | 4.910 | 5.127 | 4.910 | 5.090 | 1,061,374 | +0.15(+3.11%) |
Jul 15, 2009 | 4.729 | 5.027 | 4.638 | 4.937 | 2,975,912 | +0.37(+8.12%) |
Jul 14, 2009 | 4.457 | 4.566 | 4.394 | 4.566 | 541,315 | +0.09(+2.02%) |
Jul 13, 2009 | 4.240 | 4.494 | 4.159 | 4.476 | 1,448,176 | +0.16(+3.77%) |
Jul 10, 2009 | 4.322 | 4.387 | 4.213 | 4.313 | 919,189 | -0.03(-0.62%) |
Jul 09, 2009 | 4.530 | 4.530 | 4.277 | 4.340 | 1,439,916 | -0.10(-2.24%) |
Jul 08, 2009 | 4.575 | 4.575 | 4.295 | 4.439 | 1,490,497 | -0.05(-1.01%) |
Jul 07, 2009 | 4.575 | 4.638 | 4.457 | 4.485 | 1,123,962 | -0.10(-2.17%) |
Jul 06, 2009 | 4.810 | 4.810 | 4.512 | 4.584 | 966,766 | -0.29(-5.94%) |
Jul 02, 2009 | 4.928 | 4.991 | 4.720 | 4.873 | 623,319 | -0.12(-2.36%) |
Jul 01, 2009 | 5.000 | 5.136 | 4.937 | 4.991 | 710,640 | +0.01(+0.18%) |
Jun 30, 2009 | 5.027 | 5.117 | 4.882 | 4.982 | 783,730 | -0.05(-0.90%) |
Jun 29, 2009 | 4.973 | 5.081 | 4.801 | 5.027 | 939,104 | +0.13(+2.58%) |
Jun 26, 2009 | 4.720 | 4.928 | 4.557 | 4.901 | 3,052,853 | +0.17(+3.63%) |
Jun 25, 2009 | 4.656 | 4.756 | 4.638 | 4.729 | 1,108,263 | +0.08(+1.75%) |
Jun 24, 2009 | 4.684 | 5.063 | 4.575 | 4.647 | 1,255,043 | +0.07(+1.58%) |
Jun 23, 2009 | 4.792 | 4.846 | 4.548 | 4.575 | 1,330,635 | -0.22(-4.53%) |
Jun 22, 2009 | 5.208 | 5.235 | 4.774 | 4.792 | 1,313,288 | -0.46(-8.78%) |
Jun 19, 2009 | 5.190 | 5.334 | 5.127 | 5.253 | 1,392,358 | +0.18(+3.57%) |
Jun 18, 2009 | 5.298 | 5.307 | 4.955 | 5.072 | 1,156,930 | -0.18(-3.44%) |
Jun 17, 2009 | 5.398 | 5.515 | 5.226 | 5.253 | 827,896 | -0.21(-3.81%) |
Jun 16, 2009 | 5.524 | 5.579 | 5.371 | 5.461 | 674,300 | -0.04(-0.66%) |
Jun 15, 2009 | 5.669 | 5.741 | 5.461 | 5.497 | 763,438 | -0.19(-3.34%) |
Jun 12, 2009 | 5.787 | 5.787 | 5.579 | 5.687 | 568,062 | +0.14(+2.44%) |
Jun 11, 2009 | 5.470 | 5.705 | 5.434 | 5.551 | 647,438 | +0.02(+0.33%) |
Jun 10, 2009 | 5.705 | 5.732 | 5.425 | 5.533 | 760,104 | -0.14(-2.55%) |
Jun 09, 2009 | 5.687 | 5.750 | 5.479 | 5.678 | 763,650 | -0.05(-0.95%) |
Jun 08, 2009 | 5.714 | 5.823 | 5.615 | 5.732 | 564,336 | -0.14(-2.31%) |
Jun 05, 2009 | 5.877 | 6.031 | 5.796 | 5.868 | 586,164 | +0.04(+0.62%) |
Jun 04, 2009 | 5.714 | 5.895 | 5.588 | 5.832 | 705,437 | +0.12(+2.06%) |
Jun 03, 2009 | 5.841 | 5.931 | 5.597 | 5.714 | 757,311 | -0.17(-2.92%) |
Jun 02, 2009 | 6.202 | 6.202 | 5.759 | 5.886 | 896,967 | -0.32(-5.10%) |