Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.956 | 7.020 | 6.901 | 6.996 | 48,739 | -0.01(-0.10%) |
Aug 28, 2009 | 7.059 | 7.059 | 6.980 | 7.003 | 13,526 | +0.03(+0.44%) |
Aug 27, 2009 | 6.933 | 6.972 | 6.925 | 6.972 | 11,638 | +0.02(+0.23%) |
Aug 26, 2009 | 7.004 | 7.043 | 6.941 | 6.956 | 16,558 | -0.02(-0.23%) |
Aug 25, 2009 | 7.075 | 7.075 | 6.893 | 6.972 | 51,993 | +0.03(+0.43%) |
Aug 24, 2009 | 6.956 | 6.956 | 6.885 | 6.942 | 8,126 | +0.06(+0.94%) |
Aug 21, 2009 | 6.917 | 6.949 | 6.877 | 6.877 | 21,949 | +0.00(+0.00%) |
Aug 20, 2009 | 6.877 | 6.964 | 6.830 | 6.877 | 64,683 | -0.02(-0.23%) |
Aug 19, 2009 | 7.059 | 7.059 | 6.877 | 6.893 | 46,569 | -0.04(-0.57%) |
Aug 18, 2009 | 6.909 | 6.988 | 6.909 | 6.933 | 27,715 | +0.05(+0.69%) |
Aug 17, 2009 | 6.814 | 6.885 | 6.814 | 6.885 | 18,837 | +0.06(+0.81%) |
Aug 14, 2009 | 6.838 | 6.838 | 6.767 | 6.830 | 19,802 | +0.04(+0.64%) |
Aug 13, 2009 | 6.730 | 6.798 | 6.719 | 6.787 | 20,913 | +0.05(+0.72%) |
Aug 12, 2009 | 6.624 | 6.743 | 6.618 | 6.738 | 15,730 | +0.04(+0.64%) |
Aug 11, 2009 | 6.688 | 6.696 | 6.640 | 6.696 | 54,380 | -0.02(-0.35%) |
Aug 10, 2009 | 6.688 | 6.751 | 6.688 | 6.719 | 23,239 | +0.00(+0.00%) |
Aug 07, 2009 | 6.790 | 6.790 | 6.696 | 6.719 | 5,566 | -0.01(-0.19%) |
Aug 06, 2009 | 6.806 | 6.870 | 6.719 | 6.732 | 14,927 | -0.08(-1.14%) |
Aug 05, 2009 | 6.767 | 6.809 | 6.743 | 6.809 | 7,888 | +0.01(+0.16%) |
Aug 04, 2009 | 6.838 | 6.838 | 6.759 | 6.798 | 21,224 | -0.10(-1.49%) |
Aug 03, 2009 | 6.798 | 6.917 | 6.696 | 6.901 | 26,517 | +0.03(+0.46%) |
Jul 31, 2009 | 6.893 | 6.901 | 6.767 | 6.870 | 21,674 | +0.00(+0.00%) |
Jul 30, 2009 | 6.838 | 6.870 | 6.759 | 6.870 | 21,534 | +0.04(+0.58%) |
Jul 29, 2009 | 6.877 | 6.885 | 6.751 | 6.830 | 26,391 | -0.05(-0.69%) |
Jul 28, 2009 | 6.870 | 6.885 | 6.814 | 6.877 | 26,452 | +0.01(+0.12%) |
Jul 27, 2009 | 6.870 | 6.870 | 6.841 | 6.870 | 8,605 | -0.02(-0.34%) |
Jul 24, 2009 | 6.735 | 6.912 | 6.735 | 6.893 | 1,561 | +0.13(+1.87%) |
Jul 23, 2009 | 6.719 | 6.767 | 6.704 | 6.767 | 32,845 | +0.05(+0.71%) |
Jul 22, 2009 | 6.640 | 6.767 | 6.640 | 6.719 | 13,124 | +0.08(+1.19%) |
Jul 21, 2009 | 6.759 | 6.759 | 6.609 | 6.640 | 17,156 | +0.03(+0.42%) |
Jul 20, 2009 | 6.640 | 6.704 | 6.593 | 6.612 | 24,789 | -0.03(-0.47%) |
Jul 17, 2009 | 6.759 | 6.759 | 6.632 | 6.643 | 7,668 | +0.00(+0.05%) |
Jul 16, 2009 | 6.624 | 6.759 | 6.624 | 6.640 | 67,856 | +0.06(+0.84%) |
Jul 15, 2009 | 6.577 | 6.664 | 6.569 | 6.585 | 10,834 | +0.07(+1.14%) |
Jul 13, 2009 | 6.530 | 6.511 | 6.511 | 6.511 | 26,944 | +0.03(+0.44%) |
Jul 10, 2009 | 6.585 | 6.585 | 6.482 | 6.482 | 21,769 | +0.10(+1.61%) |
Jul 09, 2009 | 6.727 | 6.759 | 6.379 | 6.379 | 14,895 | +0.02(+0.37%) |
Jul 08, 2009 | 6.569 | 6.759 | 6.356 | 6.356 | 36,792 | -0.25(-3.83%) |
Jul 07, 2009 | 6.585 | 6.674 | 6.522 | 6.609 | 29,076 | -0.03(-0.48%) |
Jul 06, 2009 | 6.498 | 6.640 | 6.482 | 6.640 | 13,851 | +0.17(+2.69%) |
Jul 02, 2009 | 6.507 | 6.547 | 6.458 | 6.466 | 30,027 | -0.04(-0.61%) |
Jul 01, 2009 | 6.561 | 6.601 | 6.498 | 6.506 | 25,548 | -0.06(-0.84%) |
Jun 30, 2009 | 6.640 | 6.640 | 6.451 | 6.561 | 27,240 | +0.00(+0.00%) |
Jun 29, 2009 | 6.593 | 6.656 | 6.522 | 6.561 | 14,909 | +0.05(+0.73%) |
Jun 26, 2009 | 6.443 | 6.656 | 6.443 | 6.514 | 30,262 | +0.03(+0.49%) |
Jun 25, 2009 | 6.419 | 6.593 | 6.419 | 6.482 | 26,293 | +0.04(+0.61%) |
Jun 24, 2009 | 6.466 | 6.466 | 6.443 | 6.443 | 9,815 | -0.03(-0.49%) |
Jun 23, 2009 | 6.482 | 6.506 | 6.444 | 6.474 | 22,317 | +0.02(+0.37%) |
Jun 22, 2009 | 6.466 | 6.466 | 6.427 | 6.451 | 17,010 | -0.02(-0.37%) |
Jun 19, 2009 | 6.446 | 6.561 | 6.443 | 6.474 | 7,687 | +0.03(+0.49%) |
Jun 18, 2009 | 6.474 | 6.474 | 6.387 | 6.443 | 10,203 | -0.04(-0.61%) |
Jun 17, 2009 | 6.553 | 6.553 | 6.324 | 6.482 | 21,536 | -0.06(-0.85%) |
Jun 16, 2009 | 6.490 | 6.538 | 6.490 | 6.538 | 25,503 | +0.02(+0.36%) |
Jun 15, 2009 | 6.617 | 6.617 | 6.419 | 6.514 | 11,936 | -0.17(-2.49%) |
Jun 12, 2009 | 6.656 | 6.688 | 6.574 | 6.680 | 9,544 | +0.02(+0.36%) |
Jun 11, 2009 | 6.727 | 6.727 | 6.656 | 6.656 | 13,560 | -0.07(-1.06%) |
Jun 10, 2009 | 6.711 | 6.727 | 6.711 | 6.727 | 27,444 | +0.04(+0.59%) |
Jun 09, 2009 | 6.759 | 6.775 | 6.688 | 6.688 | 3,921 | -0.09(-1.28%) |
Jun 08, 2009 | 6.790 | 6.790 | 6.672 | 6.775 | 13,159 | -0.02(-0.23%) |
Jun 05, 2009 | 6.783 | 6.798 | 6.664 | 6.790 | 55,483 | +0.01(+0.12%) |
Jun 04, 2009 | 6.696 | 6.783 | 6.658 | 6.783 | 13,720 | +0.13(+2.02%) |
Jun 03, 2009 | 6.672 | 6.711 | 6.632 | 6.648 | 23,625 | +0.01(+0.12%) |
Jun 02, 2009 | 6.656 | 6.656 | 6.640 | 6.640 | 1,012 | +0.02(+0.36%) |