Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.919 | 6.982 | 6.864 | 6.959 | 49,000 | -0.01(-0.10%) |
Aug 28, 2009 | 7.022 | 7.022 | 6.943 | 6.966 | 13,599 | +0.03(+0.44%) |
Aug 27, 2009 | 6.896 | 6.935 | 6.888 | 6.935 | 11,700 | +0.02(+0.23%) |
Aug 26, 2009 | 6.967 | 7.006 | 6.904 | 6.919 | 16,647 | -0.02(-0.23%) |
Aug 25, 2009 | 7.037 | 7.037 | 6.856 | 6.935 | 52,271 | +0.03(+0.43%) |
Aug 24, 2009 | 6.919 | 6.919 | 6.849 | 6.905 | 8,169 | +0.06(+0.94%) |
Aug 21, 2009 | 6.880 | 6.911 | 6.841 | 6.841 | 22,066 | +0.00(+0.00%) |
Aug 20, 2009 | 6.841 | 6.927 | 6.794 | 6.841 | 65,030 | -0.02(-0.23%) |
Aug 19, 2009 | 7.022 | 7.022 | 6.841 | 6.856 | 46,819 | -0.04(-0.57%) |
Aug 18, 2009 | 6.872 | 6.951 | 6.872 | 6.896 | 27,863 | +0.05(+0.69%) |
Aug 17, 2009 | 6.778 | 6.849 | 6.778 | 6.849 | 18,938 | +0.06(+0.81%) |
Aug 14, 2009 | 6.801 | 6.801 | 6.731 | 6.794 | 19,908 | +0.04(+0.64%) |
Aug 13, 2009 | 6.694 | 6.762 | 6.684 | 6.750 | 21,025 | +0.05(+0.72%) |
Aug 12, 2009 | 6.589 | 6.707 | 6.582 | 6.702 | 15,814 | +0.04(+0.64%) |
Aug 11, 2009 | 6.652 | 6.660 | 6.605 | 6.660 | 54,671 | -0.02(-0.35%) |
Aug 10, 2009 | 6.652 | 6.715 | 6.652 | 6.684 | 23,364 | +0.00(+0.00%) |
Aug 07, 2009 | 6.754 | 6.754 | 6.660 | 6.684 | 5,595 | -0.01(-0.19%) |
Aug 06, 2009 | 6.770 | 6.833 | 6.684 | 6.696 | 15,007 | -0.08(-1.14%) |
Aug 05, 2009 | 6.731 | 6.773 | 6.707 | 6.773 | 7,930 | +0.01(+0.16%) |
Aug 04, 2009 | 6.801 | 6.801 | 6.723 | 6.762 | 21,338 | -0.10(-1.49%) |
Aug 03, 2009 | 6.762 | 6.880 | 6.660 | 6.864 | 26,659 | +0.03(+0.46%) |
Jul 31, 2009 | 6.856 | 6.864 | 6.731 | 6.833 | 21,790 | +0.00(+0.00%) |
Jul 30, 2009 | 6.801 | 6.833 | 6.723 | 6.833 | 21,649 | +0.04(+0.58%) |
Jul 29, 2009 | 6.841 | 6.849 | 6.715 | 6.794 | 26,533 | -0.05(-0.69%) |
Jul 28, 2009 | 6.833 | 6.849 | 6.778 | 6.841 | 26,594 | +0.01(+0.12%) |
Jul 27, 2009 | 6.833 | 6.833 | 6.804 | 6.833 | 8,651 | -0.02(-0.34%) |
Jul 24, 2009 | 6.699 | 6.875 | 6.699 | 6.856 | 1,569 | +0.13(+1.87%) |
Jul 23, 2009 | 6.684 | 6.731 | 6.668 | 6.731 | 33,022 | +0.05(+0.71%) |
Jul 22, 2009 | 6.605 | 6.731 | 6.605 | 6.684 | 13,194 | +0.08(+1.19%) |
Jul 21, 2009 | 6.723 | 6.723 | 6.573 | 6.605 | 17,248 | +0.03(+0.42%) |
Jul 20, 2009 | 6.605 | 6.668 | 6.558 | 6.577 | 24,921 | -0.03(-0.47%) |
Jul 17, 2009 | 6.723 | 6.723 | 6.597 | 6.608 | 7,709 | +0.00(+0.05%) |
Jul 16, 2009 | 6.589 | 6.723 | 6.589 | 6.605 | 68,220 | +0.06(+0.84%) |
Jul 15, 2009 | 6.542 | 6.628 | 6.534 | 6.550 | 10,892 | +0.07(+1.14%) |
Jul 13, 2009 | 6.495 | 6.476 | 6.476 | 6.476 | 27,089 | +0.03(+0.44%) |
Jul 10, 2009 | 6.550 | 6.550 | 6.448 | 6.448 | 21,886 | +0.10(+1.61%) |
Jul 09, 2009 | 6.691 | 6.723 | 6.345 | 6.345 | 14,975 | +0.02(+0.37%) |
Jul 08, 2009 | 6.534 | 6.723 | 6.322 | 6.322 | 36,990 | -0.25(-3.83%) |
Jul 07, 2009 | 6.550 | 6.638 | 6.487 | 6.573 | 29,232 | -0.03(-0.48%) |
Jul 06, 2009 | 6.463 | 6.605 | 6.448 | 6.605 | 13,926 | +0.17(+2.69%) |
Jul 02, 2009 | 6.472 | 6.512 | 6.424 | 6.432 | 30,188 | -0.04(-0.61%) |
Jul 01, 2009 | 6.526 | 6.566 | 6.463 | 6.471 | 25,685 | -0.06(-0.84%) |
Jun 30, 2009 | 6.604 | 6.605 | 6.416 | 6.526 | 27,386 | +0.00(+0.00%) |
Jun 29, 2009 | 6.558 | 6.621 | 6.487 | 6.526 | 14,989 | +0.05(+0.73%) |
Jun 26, 2009 | 6.408 | 6.621 | 6.408 | 6.479 | 30,425 | +0.03(+0.49%) |
Jun 25, 2009 | 6.385 | 6.558 | 6.385 | 6.448 | 26,434 | +0.04(+0.61%) |
Jun 24, 2009 | 6.432 | 6.432 | 6.408 | 6.408 | 9,867 | -0.03(-0.49%) |
Jun 23, 2009 | 6.448 | 6.471 | 6.410 | 6.440 | 22,436 | +0.02(+0.37%) |
Jun 22, 2009 | 6.432 | 6.432 | 6.393 | 6.416 | 17,101 | -0.02(-0.37%) |
Jun 19, 2009 | 6.411 | 6.526 | 6.408 | 6.440 | 7,728 | +0.03(+0.49%) |
Jun 18, 2009 | 6.440 | 6.440 | 6.353 | 6.408 | 10,258 | -0.04(-0.61%) |
Jun 17, 2009 | 6.518 | 6.518 | 6.290 | 6.448 | 21,652 | -0.06(-0.85%) |
Jun 16, 2009 | 6.455 | 6.503 | 6.455 | 6.503 | 25,640 | +0.02(+0.36%) |
Jun 15, 2009 | 6.581 | 6.581 | 6.385 | 6.479 | 12,000 | -0.17(-2.49%) |
Jun 12, 2009 | 6.621 | 6.652 | 6.539 | 6.644 | 9,595 | +0.02(+0.36%) |
Jun 11, 2009 | 6.691 | 6.691 | 6.621 | 6.621 | 13,633 | -0.07(-1.06%) |
Jun 10, 2009 | 6.676 | 6.691 | 6.676 | 6.691 | 27,591 | +0.04(+0.59%) |
Jun 09, 2009 | 6.723 | 6.739 | 6.652 | 6.652 | 3,942 | -0.09(-1.28%) |
Jun 08, 2009 | 6.754 | 6.754 | 6.636 | 6.738 | 13,230 | -0.02(-0.23%) |
Jun 05, 2009 | 6.746 | 6.762 | 6.628 | 6.754 | 55,780 | +0.01(+0.12%) |
Jun 04, 2009 | 6.660 | 6.746 | 6.623 | 6.746 | 13,793 | +0.13(+2.02%) |
Jun 03, 2009 | 6.636 | 6.676 | 6.597 | 6.613 | 23,751 | +0.01(+0.12%) |
Jun 02, 2009 | 6.621 | 6.621 | 6.605 | 6.605 | 1,017 | +0.02(+0.36%) |