Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.180 | 8.180 | 8.054 | 8.092 | 453,550 | +0.01(+0.07%) |
Aug 28, 2009 | 7.939 | 8.180 | 7.934 | 8.087 | 419,346 | +0.23(+2.99%) |
Aug 27, 2009 | 7.994 | 7.994 | 7.832 | 7.852 | 192,490 | -0.08(-1.03%) |
Aug 26, 2009 | 8.076 | 8.076 | 7.754 | 7.934 | 228,543 | -0.12(-1.49%) |
Aug 25, 2009 | 8.049 | 8.201 | 7.972 | 8.054 | 174,699 | +0.08(+0.96%) |
Aug 24, 2009 | 8.060 | 8.251 | 7.939 | 7.978 | 179,603 | -0.15(-1.81%) |
Aug 21, 2009 | 8.021 | 8.250 | 7.912 | 8.125 | 183,072 | +0.19(+2.34%) |
Aug 20, 2009 | 7.792 | 7.967 | 7.683 | 7.939 | 275,817 | +0.19(+2.46%) |
Aug 19, 2009 | 7.716 | 7.798 | 7.645 | 7.748 | 196,544 | -0.04(-0.49%) |
Aug 18, 2009 | 7.765 | 7.847 | 7.721 | 7.787 | 165,019 | +0.08(+0.99%) |
Aug 17, 2009 | 7.934 | 8.010 | 7.699 | 7.710 | 258,972 | -0.35(-4.40%) |
Aug 14, 2009 | 8.174 | 8.174 | 7.929 | 8.065 | 362,922 | -0.08(-1.00%) |
Aug 13, 2009 | 7.814 | 8.174 | 7.798 | 8.147 | 384,754 | +0.38(+4.92%) |
Aug 12, 2009 | 7.683 | 7.858 | 7.639 | 7.765 | 361,470 | +0.12(+1.57%) |
Aug 11, 2009 | 7.667 | 7.792 | 7.568 | 7.645 | 276,189 | +0.01(+0.07%) |
Aug 10, 2009 | 7.421 | 7.694 | 7.399 | 7.639 | 375,572 | +0.18(+2.41%) |
Aug 07, 2009 | 7.427 | 7.618 | 7.427 | 7.459 | 368,038 | +0.04(+0.51%) |
Aug 06, 2009 | 7.618 | 7.634 | 7.334 | 7.421 | 244,514 | -0.15(-2.02%) |
Aug 05, 2009 | 7.672 | 7.688 | 7.230 | 7.574 | 298,890 | -0.13(-1.70%) |
Aug 04, 2009 | 7.661 | 7.743 | 7.530 | 7.705 | 565,406 | +0.02(+0.32%) |
Aug 03, 2009 | 7.699 | 7.699 | 7.481 | 7.680 | 728,113 | +0.22(+2.96%) |
Jul 31, 2009 | 7.339 | 7.628 | 7.306 | 7.459 | 466,794 | +0.13(+1.79%) |
Jul 30, 2009 | 7.203 | 7.350 | 7.176 | 7.328 | 373,331 | +0.21(+2.91%) |
Jul 29, 2009 | 7.154 | 7.208 | 7.006 | 7.121 | 250,029 | +0.06(+0.85%) |
Jul 28, 2009 | 7.126 | 7.377 | 7.001 | 7.061 | 379,452 | -0.07(-0.99%) |
Jul 27, 2009 | 7.241 | 7.285 | 6.974 | 7.132 | 405,042 | -0.18(-2.46%) |
Jul 24, 2009 | 7.470 | 7.645 | 7.132 | 7.312 | 1,374 | -0.17(-2.33%) |
Jul 23, 2009 | 7.268 | 7.688 | 7.236 | 7.487 | 463,673 | +0.23(+3.24%) |
Jul 22, 2009 | 6.974 | 7.356 | 6.810 | 7.252 | 378,849 | +0.14(+1.92%) |
Jul 21, 2009 | 7.356 | 7.448 | 6.974 | 7.116 | 341,394 | -0.14(-1.95%) |
Jul 20, 2009 | 7.186 | 7.339 | 7.170 | 7.257 | 314,110 | +0.17(+2.39%) |
Jul 17, 2009 | 7.094 | 7.225 | 6.979 | 7.088 | 309,895 | -0.01(-0.15%) |
Jul 16, 2009 | 7.088 | 7.148 | 6.968 | 7.099 | 254,550 | +0.01(+0.15%) |
Jul 15, 2009 | 7.110 | 7.345 | 7.006 | 7.088 | 492,240 | +0.10(+1.48%) |
Jul 14, 2009 | 6.903 | 7.094 | 6.903 | 6.985 | 334,269 | +0.07(+0.95%) |
Jul 13, 2009 | 6.963 | 7.023 | 6.744 | 6.919 | 658,275 | +0.02(+0.32%) |
Jul 10, 2009 | 6.646 | 6.961 | 6.537 | 6.897 | 376,589 | +0.16(+2.35%) |
Jul 09, 2009 | 6.799 | 6.897 | 6.674 | 6.739 | 515,879 | +0.01(+0.08%) |
Jul 08, 2009 | 6.854 | 6.881 | 6.510 | 6.734 | 384,656 | -0.10(-1.52%) |
Jul 07, 2009 | 6.657 | 6.941 | 6.641 | 6.837 | 706,863 | +0.17(+2.62%) |
Jul 06, 2009 | 6.815 | 6.995 | 6.652 | 6.663 | 402,781 | -0.21(-3.10%) |
Jul 02, 2009 | 6.897 | 6.946 | 6.728 | 6.875 | 760,048 | -0.10(-1.41%) |
Jul 01, 2009 | 7.055 | 7.116 | 6.886 | 6.974 | 801,630 | -0.03(-0.39%) |
Jun 30, 2009 | 6.657 | 7.148 | 6.575 | 7.001 | 1,209,588 | +0.20(+2.97%) |
Jun 29, 2009 | 6.444 | 6.843 | 6.412 | 6.799 | 907,452 | +0.44(+6.86%) |
Jun 26, 2009 | 6.444 | 6.444 | 6.264 | 6.362 | 320,256 | -0.10(-1.52%) |
Jun 25, 2009 | 6.444 | 6.499 | 6.395 | 6.461 | 518,776 | +0.29(+4.69%) |
Jun 24, 2009 | 6.210 | 6.281 | 6.051 | 6.172 | 320,308 | -0.02(-0.26%) |
Jun 23, 2009 | 6.477 | 6.477 | 6.122 | 6.188 | 442,320 | +0.01(+0.18%) |
Jun 22, 2009 | 5.948 | 6.242 | 5.811 | 6.177 | 508,034 | +0.17(+2.91%) |
Jun 19, 2009 | 5.844 | 6.106 | 5.795 | 6.002 | 636,199 | +0.21(+3.58%) |
Jun 18, 2009 | 5.790 | 5.915 | 5.746 | 5.795 | 1,022,064 | -0.02(-0.38%) |
Jun 17, 2009 | 5.560 | 5.850 | 5.533 | 5.817 | 488,109 | +0.28(+5.02%) |
Jun 16, 2009 | 5.877 | 5.877 | 5.473 | 5.539 | 630,267 | -0.33(-5.58%) |
Jun 15, 2009 | 5.680 | 5.931 | 5.620 | 5.866 | 398,608 | +0.16(+2.87%) |
Jun 12, 2009 | 5.680 | 5.795 | 5.615 | 5.702 | 380,570 | -0.03(-0.48%) |
Jun 11, 2009 | 5.806 | 5.931 | 5.713 | 5.730 | 488,547 | -0.10(-1.69%) |
Jun 10, 2009 | 5.713 | 5.836 | 5.713 | 5.828 | 479,712 | +0.13(+2.20%) |
Jun 09, 2009 | 5.648 | 5.713 | 5.555 | 5.702 | 331,615 | +0.15(+2.65%) |
Jun 08, 2009 | 5.702 | 5.768 | 5.555 | 5.555 | 432,534 | -0.10(-1.74%) |
Jun 05, 2009 | 5.735 | 5.833 | 5.571 | 5.653 | 560,395 | +0.03(+0.58%) |
Jun 04, 2009 | 5.408 | 5.697 | 5.408 | 5.620 | 473,557 | +0.21(+3.83%) |
Jun 03, 2009 | 5.402 | 5.615 | 5.348 | 5.413 | 863,360 | -0.09(-1.68%) |
Jun 02, 2009 | 4.916 | 5.517 | 4.916 | 5.506 | 898,507 | +0.48(+9.55%) |