Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.120 | 8.300 | 8.060 | 8.290 | 753,005 | +0.14(+1.72%) |
Aug 28, 2009 | 8.150 | 8.240 | 8.000 | 8.150 | 675,528 | +0.08(+0.99%) |
Aug 27, 2009 | 8.030 | 8.150 | 7.890 | 8.070 | 531,379 | +0.02(+0.25%) |
Aug 26, 2009 | 7.870 | 8.170 | 7.760 | 8.050 | 1,395,911 | +0.19(+2.42%) |
Aug 25, 2009 | 7.560 | 7.860 | 7.530 | 7.860 | 985,460 | +0.36(+4.80%) |
Aug 24, 2009 | 7.610 | 7.770 | 7.390 | 7.500 | 546,370 | -0.11(-1.45%) |
Aug 21, 2009 | 7.420 | 7.700 | 7.310 | 7.610 | 1,795,456 | +0.27(+3.68%) |
Aug 20, 2009 | 7.160 | 7.360 | 7.073 | 7.340 | 725,276 | +0.18(+2.51%) |
Aug 19, 2009 | 6.860 | 7.280 | 6.820 | 7.160 | 939,480 | +0.19(+2.73%) |
Aug 18, 2009 | 6.980 | 7.140 | 6.830 | 6.970 | 406,809 | +0.01(+0.14%) |
Aug 17, 2009 | 7.130 | 7.170 | 6.870 | 6.960 | 538,272 | -0.26(-3.60%) |
Aug 14, 2009 | 7.580 | 7.610 | 7.160 | 7.220 | 769,358 | -0.39(-5.12%) |
Aug 13, 2009 | 7.690 | 7.710 | 7.520 | 7.610 | 605,023 | -0.16(-2.06%) |
Aug 12, 2009 | 7.480 | 7.880 | 7.450 | 7.770 | 962,019 | +0.32(+4.30%) |
Aug 11, 2009 | 7.500 | 7.600 | 7.440 | 7.450 | 444,464 | -0.12(-1.59%) |
Aug 10, 2009 | 7.450 | 7.690 | 7.450 | 7.570 | 293,806 | +0.03(+0.40%) |
Aug 07, 2009 | 7.610 | 7.740 | 7.180 | 7.540 | 641,523 | +0.07(+0.94%) |
Aug 06, 2009 | 7.500 | 7.630 | 7.340 | 7.470 | 623,957 | +0.12(+1.63%) |
Aug 05, 2009 | 7.580 | 7.750 | 6.950 | 7.350 | 1,936,738 | -0.23(-3.03%) |
Aug 04, 2009 | 7.150 | 7.650 | 7.080 | 7.580 | 735,444 | +0.40(+5.57%) |
Aug 03, 2009 | 7.120 | 7.250 | 6.950 | 7.180 | 667,099 | +0.10(+1.41%) |
Jul 31, 2009 | 7.170 | 7.260 | 7.000 | 7.080 | 564,250 | -0.14(-1.94%) |
Jul 30, 2009 | 7.370 | 7.430 | 7.120 | 7.220 | 607,992 | -0.03(-0.41%) |
Jul 29, 2009 | 7.230 | 7.400 | 7.180 | 7.250 | 553,450 | +0.03(+0.42%) |
Jul 28, 2009 | 7.390 | 7.470 | 7.160 | 7.220 | 1,089,423 | -0.20(-2.70%) |
Jul 27, 2009 | 7.740 | 7.870 | 7.380 | 7.420 | 641,311 | -0.42(-5.36%) |
Jul 24, 2009 | 7.700 | 7.920 | 7.480 | 7.840 | 1,015,722 | +0.10(+1.29%) |
Jul 23, 2009 | 7.140 | 7.770 | 7.130 | 7.740 | 2,332,655 | +0.59(+8.25%) |
Jul 22, 2009 | 6.840 | 7.290 | 6.770 | 7.150 | 1,008,163 | +0.29(+4.23%) |
Jul 21, 2009 | 6.920 | 7.000 | 6.680 | 6.860 | 1,102,234 | -0.04(-0.58%) |
Jul 20, 2009 | 6.570 | 6.990 | 6.460 | 6.900 | 1,154,874 | +0.39(+5.99%) |
Jul 17, 2009 | 6.690 | 6.800 | 6.420 | 6.510 | 1,106,184 | -0.13(-1.96%) |
Jul 16, 2009 | 6.210 | 6.700 | 6.160 | 6.640 | 875,706 | +0.28(+4.40%) |
Jul 15, 2009 | 6.020 | 6.370 | 5.850 | 6.360 | 563,912 | +0.41(+6.89%) |
Jul 14, 2009 | 6.020 | 6.020 | 5.870 | 5.950 | 220,609 | -0.09(-1.49%) |
Jul 13, 2009 | 5.920 | 6.090 | 5.850 | 6.040 | 324,294 | +0.03(+0.50%) |
Jul 10, 2009 | 5.870 | 6.050 | 5.860 | 6.010 | 308,933 | +0.12(+2.04%) |
Jul 09, 2009 | 6.010 | 6.100 | 5.870 | 5.890 | 336,380 | -0.10(-1.67%) |
Jul 08, 2009 | 6.240 | 6.260 | 5.940 | 5.990 | 631,847 | -0.21(-3.39%) |
Jul 07, 2009 | 6.160 | 6.330 | 6.120 | 6.200 | 515,763 | +0.04(+0.65%) |
Jul 06, 2009 | 6.050 | 6.190 | 5.930 | 6.160 | 801,874 | +0.05(+0.82%) |
Jul 02, 2009 | 6.290 | 6.420 | 6.000 | 6.110 | 1,292,079 | -0.27(-4.23%) |
Jul 01, 2009 | 6.560 | 6.580 | 6.370 | 6.380 | 572,826 | -0.10(-1.54%) |
Jun 30, 2009 | 6.440 | 6.660 | 6.420 | 6.480 | 923,688 | +0.03(+0.47%) |
Jun 29, 2009 | 6.480 | 6.610 | 6.380 | 6.450 | 628,749 | -0.02(-0.31%) |
Jun 26, 2009 | 6.480 | 6.600 | 6.410 | 6.470 | 3,609,088 | -0.03(-0.46%) |
Jun 25, 2009 | 6.500 | 6.550 | 6.390 | 6.500 | 1,126,543 | +0.03(+0.46%) |
Jun 24, 2009 | 6.450 | 6.680 | 6.400 | 6.470 | 674,983 | +0.06(+0.94%) |
Jun 23, 2009 | 6.230 | 6.730 | 5.990 | 6.410 | 1,247,297 | +0.26(+4.23%) |
Jun 22, 2009 | 5.970 | 6.280 | 5.870 | 6.150 | 729,809 | +0.11(+1.82%) |
Jun 19, 2009 | 5.850 | 6.100 | 5.850 | 6.040 | 1,119,899 | +0.41(+7.28%) |
Jun 18, 2009 | 5.600 | 5.750 | 5.500 | 5.630 | 479,151 | +0.01(+0.18%) |
Jun 17, 2009 | 5.900 | 5.930 | 5.590 | 5.620 | 609,232 | -0.29(-4.91%) |
Jun 16, 2009 | 5.950 | 6.040 | 5.870 | 5.910 | 334,676 | -0.01(-0.17%) |
Jun 15, 2009 | 6.110 | 6.170 | 5.730 | 5.920 | 710,034 | -0.31(-4.98%) |
Jun 12, 2009 | 6.300 | 6.410 | 6.070 | 6.230 | 463,339 | -0.06(-0.95%) |
Jun 11, 2009 | 6.340 | 6.520 | 6.260 | 6.290 | 384,006 | -0.05(-0.79%) |
Jun 10, 2009 | 6.530 | 6.530 | 6.150 | 6.340 | 677,599 | -0.14(-2.16%) |
Jun 09, 2009 | 6.530 | 6.590 | 6.430 | 6.480 | 290,949 | +0.01(+0.15%) |
Jun 08, 2009 | 6.500 | 6.730 | 6.410 | 6.470 | 502,804 | -0.27(-4.01%) |
Jun 05, 2009 | 6.930 | 6.950 | 6.700 | 6.740 | 488,728 | -0.11(-1.61%) |
Jun 04, 2009 | 6.850 | 6.890 | 6.660 | 6.850 | 637,348 | +0.04(+0.59%) |
Jun 03, 2009 | 6.840 | 7.000 | 6.700 | 6.810 | 655,582 | -0.06(-0.87%) |
Jun 02, 2009 | 6.770 | 7.080 | 6.630 | 6.870 | 1,071,988 | +0.08(+1.18%) |