Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.013 | 7.255 | 6.820 | 7.110 | 82,001 | +0.03(+0.41%) |
Aug 28, 2009 | 7.168 | 7.304 | 6.957 | 7.081 | 38,243 | -0.02(-0.27%) |
Aug 27, 2009 | 7.110 | 7.159 | 6.965 | 7.101 | 21,061 | -0.02(-0.27%) |
Aug 26, 2009 | 7.120 | 7.188 | 6.975 | 7.120 | 59,930 | -0.03(-0.41%) |
Aug 25, 2009 | 7.149 | 7.207 | 7.013 | 7.149 | 33,572 | -0.01(-0.14%) |
Aug 24, 2009 | 7.294 | 7.487 | 6.931 | 7.159 | 74,567 | -0.09(-1.20%) |
Aug 21, 2009 | 7.458 | 7.507 | 7.149 | 7.246 | 104,562 | -0.15(-1.96%) |
Aug 20, 2009 | 7.188 | 7.410 | 7.052 | 7.391 | 49,173 | +0.15(+2.14%) |
Aug 19, 2009 | 7.062 | 7.265 | 6.975 | 7.236 | 31,981 | +0.06(+0.81%) |
Aug 18, 2009 | 6.994 | 7.207 | 6.936 | 7.178 | 68,672 | +0.22(+3.20%) |
Aug 17, 2009 | 7.052 | 7.159 | 6.936 | 6.955 | 53,660 | -0.25(-3.49%) |
Aug 14, 2009 | 7.342 | 7.429 | 7.052 | 7.207 | 49,534 | -0.16(-2.23%) |
Aug 13, 2009 | 7.217 | 7.381 | 7.042 | 7.371 | 35,494 | +0.19(+2.70%) |
Aug 12, 2009 | 7.120 | 7.362 | 7.072 | 7.178 | 69,227 | +0.06(+0.82%) |
Aug 11, 2009 | 6.946 | 7.323 | 6.839 | 7.120 | 81,277 | +0.14(+1.94%) |
Aug 10, 2009 | 7.052 | 7.497 | 6.907 | 6.984 | 82,185 | -0.15(-2.17%) |
Aug 07, 2009 | 7.313 | 7.536 | 6.955 | 7.139 | 119,550 | +0.00(+0.00%) |
Aug 06, 2009 | 7.139 | 7.497 | 7.023 | 7.139 | 37,012 | +0.09(+1.23%) |
Aug 05, 2009 | 7.323 | 7.410 | 6.907 | 7.052 | 49,534 | -0.33(-4.46%) |
Aug 04, 2009 | 7.265 | 7.623 | 7.062 | 7.381 | 102,168 | +0.08(+1.06%) |
Aug 03, 2009 | 7.710 | 7.710 | 7.101 | 7.304 | 120,969 | -0.33(-4.31%) |
Jul 31, 2009 | 7.255 | 7.710 | 7.188 | 7.633 | 60,366 | +0.31(+4.23%) |
Jul 30, 2009 | 7.226 | 7.400 | 6.868 | 7.323 | 79,721 | +0.24(+3.42%) |
Jul 29, 2009 | 7.139 | 7.236 | 7.042 | 7.081 | 38,839 | -0.13(-1.74%) |
Jul 28, 2009 | 6.839 | 7.217 | 6.839 | 7.207 | 165,930 | +0.30(+4.34%) |
Jul 27, 2009 | 6.936 | 6.936 | 6.685 | 6.907 | 31,111 | -0.03(-0.42%) |
Jul 24, 2009 | 6.791 | 6.984 | 6.618 | 6.936 | 32,065 | +0.06(+0.84%) |
Jul 23, 2009 | 6.859 | 7.110 | 6.773 | 6.878 | 112,953 | -0.01(-0.14%) |
Jul 22, 2009 | 6.897 | 7.062 | 6.772 | 6.888 | 48,416 | -0.09(-1.25%) |
Jul 21, 2009 | 6.926 | 7.110 | 6.830 | 6.975 | 39,291 | +0.10(+1.41%) |
Jul 20, 2009 | 6.859 | 6.917 | 6.675 | 6.878 | 34,655 | +0.10(+1.43%) |
Jul 17, 2009 | 7.033 | 7.149 | 6.752 | 6.781 | 108,313 | -0.23(-3.31%) |
Jul 16, 2009 | 6.772 | 7.013 | 6.772 | 7.013 | 26,005 | +0.23(+3.42%) |
Jul 15, 2009 | 6.878 | 6.926 | 6.752 | 6.781 | 57,386 | +0.03(+0.43%) |
Jul 14, 2009 | 6.762 | 7.013 | 6.510 | 6.752 | 53,375 | +0.00(+0.00%) |
Jul 13, 2009 | 6.588 | 6.975 | 6.568 | 6.752 | 71,371 | +0.04(+0.58%) |
Jul 10, 2009 | 6.298 | 6.820 | 6.211 | 6.714 | 68,068 | +0.38(+5.95%) |
Jul 09, 2009 | 6.607 | 6.607 | 6.240 | 6.336 | 40,687 | -0.22(-3.39%) |
Jul 08, 2009 | 6.578 | 6.762 | 6.394 | 6.559 | 47,058 | +0.05(+0.74%) |
Jul 07, 2009 | 6.868 | 6.936 | 6.491 | 6.510 | 47,414 | -0.38(-5.48%) |
Jul 06, 2009 | 6.636 | 7.042 | 6.636 | 6.888 | 48,389 | +0.26(+3.94%) |
Jul 02, 2009 | 6.926 | 6.994 | 6.394 | 6.627 | 87,349 | -0.44(-6.29%) |
Jul 01, 2009 | 7.033 | 7.255 | 6.762 | 7.072 | 107,868 | +0.09(+1.25%) |
Jun 30, 2009 | 6.859 | 6.994 | 6.733 | 6.984 | 85,012 | +0.15(+2.27%) |
Jun 29, 2009 | 6.965 | 6.965 | 6.714 | 6.830 | 74,223 | -0.14(-1.94%) |
Jun 26, 2009 | 6.607 | 7.062 | 6.404 | 6.965 | 650,290 | +0.29(+4.35%) |
Jun 25, 2009 | 6.394 | 6.743 | 6.162 | 6.675 | 49,707 | +0.33(+5.18%) |
Jun 24, 2009 | 6.336 | 6.675 | 6.201 | 6.346 | 41,948 | +0.08(+1.23%) |
Jun 23, 2009 | 6.491 | 6.520 | 6.220 | 6.269 | 55,996 | -0.17(-2.70%) |
Jun 22, 2009 | 6.685 | 6.685 | 6.385 | 6.443 | 143,817 | -0.30(-4.45%) |
Jun 19, 2009 | 6.839 | 6.839 | 6.646 | 6.743 | 105,626 | +0.08(+1.16%) |
Jun 18, 2009 | 6.723 | 6.781 | 6.549 | 6.665 | 30,565 | -0.10(-1.43%) |
Jun 17, 2009 | 6.346 | 6.868 | 6.327 | 6.762 | 113,060 | +0.44(+6.88%) |
Jun 16, 2009 | 6.211 | 6.461 | 6.152 | 6.327 | 45,468 | +0.18(+2.99%) |
Jun 15, 2009 | 6.646 | 6.646 | 5.814 | 6.143 | 52,440 | -0.55(-8.24%) |
Jun 12, 2009 | 6.414 | 6.694 | 6.414 | 6.694 | 28,624 | +0.22(+3.44%) |
Jun 11, 2009 | 6.278 | 6.675 | 6.046 | 6.472 | 42,009 | +0.20(+3.24%) |
Jun 10, 2009 | 6.036 | 6.288 | 5.591 | 6.269 | 83,604 | +0.33(+5.54%) |
Jun 09, 2009 | 6.830 | 6.868 | 5.872 | 5.940 | 144,980 | -0.85(-12.54%) |
Jun 08, 2009 | 6.781 | 6.868 | 6.665 | 6.791 | 43,384 | -0.05(-0.71%) |
Jun 05, 2009 | 6.868 | 7.013 | 6.578 | 6.839 | 67,278 | -0.06(-0.84%) |
Jun 04, 2009 | 6.462 | 7.033 | 6.404 | 6.897 | 104,217 | +0.43(+6.58%) |
Jun 03, 2009 | 6.182 | 6.472 | 6.075 | 6.472 | 40,561 | +0.19(+3.08%) |
Jun 02, 2009 | 5.804 | 6.317 | 5.756 | 6.278 | 117,675 | +0.45(+7.81%) |