Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.950 | 7.150 | 6.950 | 7.150 | 1,395 | +0.10(+1.42%) |
Aug 28, 2009 | 7.050 | 7.060 | 7.050 | 7.050 | 700 | +0.04(+0.57%) |
Aug 27, 2009 | 6.970 | 7.130 | 6.960 | 7.010 | 5,406 | -0.04(-0.57%) |
Aug 26, 2009 | 7.060 | 7.149 | 6.950 | 7.050 | 17,000 | -0.10(-1.40%) |
Aug 25, 2009 | 6.970 | 7.160 | 6.970 | 7.150 | 8,300 | +0.16(+2.29%) |
Aug 24, 2009 | 7.000 | 7.030 | 6.990 | 6.990 | 4,000 | -0.01(-0.14%) |
Aug 21, 2009 | 7.000 | 7.000 | 6.950 | 7.000 | 6,200 | +0.00(+0.00%) |
Aug 20, 2009 | 7.000 | 7.020 | 7.000 | 7.000 | 7,200 | +0.00(+0.00%) |
Aug 19, 2009 | 6.690 | 7.150 | 6.690 | 7.000 | 7,200 | -0.26(-3.58%) |
Aug 18, 2009 | 7.340 | 7.340 | 7.040 | 7.260 | 1,650 | -0.14(-1.89%) |
Aug 14, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.15(+2.07%) |
Aug 13, 2009 | 7.260 | 7.320 | 7.250 | 7.250 | 3,766 | +0.00(+0.00%) |
Aug 12, 2009 | 7.520 | 7.550 | 7.250 | 7.250 | 9,230 | -0.15(-2.03%) |
Aug 11, 2009 | 7.250 | 8.180 | 7.250 | 7.400 | 31,241 | +0.15(+2.07%) |
Aug 10, 2009 | 6.820 | 7.250 | 6.820 | 7.250 | 3,930 | +0.35(+5.07%) |
Aug 07, 2009 | 7.050 | 7.050 | 6.800 | 6.900 | 6,315 | -0.18(-2.54%) |
Aug 06, 2009 | 7.120 | 7.170 | 7.080 | 7.080 | 400 | -0.07(-0.98%) |
Aug 05, 2009 | 7.075 | 7.290 | 6.910 | 7.150 | 6,700 | -0.02(-0.28%) |
Aug 04, 2009 | 7.180 | 7.180 | 7.151 | 7.170 | 2,422 | -0.12(-1.65%) |
Aug 03, 2009 | 6.980 | 7.290 | 6.950 | 7.290 | 1,700 | +0.18(+2.53%) |
Jul 31, 2009 | 6.470 | 7.110 | 6.470 | 7.110 | 10,002 | +0.51(+7.73%) |
Jul 30, 2009 | 6.300 | 6.600 | 6.300 | 6.600 | 1,840 | +0.40(+6.45%) |
Jul 29, 2009 | 6.150 | 6.300 | 6.040 | 6.200 | 6,540 | +0.06(+0.98%) |
Jul 28, 2009 | 6.140 | 6.250 | 6.050 | 6.140 | 24,700 | -0.01(-0.16%) |
Jul 27, 2009 | 6.190 | 6.250 | 6.150 | 6.150 | 32,385 | -0.05(-0.81%) |
Jul 24, 2009 | 5.980 | 6.200 | 5.980 | 6.200 | 144 | +0.11(+1.81%) |
Jul 23, 2009 | 6.150 | 6.200 | 5.854 | 6.090 | 2,100 | +0.04(+0.66%) |
Jul 22, 2009 | 6.100 | 6.100 | 5.890 | 6.050 | 1,855 | +0.00(+0.00%) |
Jul 21, 2009 | 6.030 | 6.050 | 5.930 | 6.050 | 10,225 | +0.00(+0.00%) |
Jul 20, 2009 | 6.450 | 6.680 | 5.910 | 6.050 | 29,398 | -0.28(-4.42%) |
Jul 17, 2009 | 6.530 | 6.590 | 6.180 | 6.330 | 16,600 | -0.10(-1.56%) |
Jul 16, 2009 | 6.520 | 6.560 | 6.350 | 6.430 | 16,725 | -0.27(-4.03%) |
Jul 15, 2009 | 6.600 | 6.750 | 6.310 | 6.700 | 16,700 | +0.10(+1.52%) |
Jul 14, 2009 | 6.700 | 6.880 | 6.500 | 6.600 | 1,200 | -0.18(-2.65%) |
Jul 13, 2009 | 6.720 | 6.780 | 6.530 | 6.780 | 400 | +0.13(+1.95%) |
Jul 10, 2009 | 6.570 | 6.690 | 6.450 | 6.650 | 2,922 | +0.20(+3.10%) |
Jul 09, 2009 | 6.360 | 6.750 | 6.310 | 6.450 | 9,940 | -0.05(-0.77%) |
Jul 08, 2009 | 6.700 | 6.850 | 6.260 | 6.500 | 16,600 | +0.01(+0.15%) |
Jul 07, 2009 | 6.500 | 6.580 | 6.350 | 6.490 | 1,500 | -0.11(-1.67%) |
Jul 06, 2009 | 6.810 | 6.810 | 6.250 | 6.600 | 11,000 | -0.30(-4.35%) |
Jul 02, 2009 | 6.760 | 6.900 | 6.750 | 6.900 | 4,200 | -0.10(-1.43%) |
Jul 01, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | +0.10(+1.45%) |
Jun 30, 2009 | 6.800 | 7.000 | 6.710 | 6.900 | 8,198 | -0.01(-0.14%) |
Jun 29, 2009 | 6.880 | 7.000 | 6.810 | 6.910 | 6,190 | -0.09(-1.29%) |
Jun 26, 2009 | 6.900 | 7.030 | 6.770 | 7.000 | 3,000 | -0.25(-3.45%) |
Jun 25, 2009 | 6.960 | 7.250 | 6.900 | 7.250 | 1,500 | +0.39(+5.69%) |
Jun 24, 2009 | 6.860 | 6.860 | 6.750 | 6.860 | 2,500 | -0.04(-0.58%) |
Jun 23, 2009 | 6.910 | 7.150 | 6.900 | 6.900 | 6,500 | -0.02(-0.29%) |
Jun 22, 2009 | 7.050 | 7.050 | 6.910 | 6.920 | 400 | -0.08(-1.14%) |
Jun 19, 2009 | 7.250 | 7.250 | 7.000 | 7.000 | 4,350 | -0.15(-2.10%) |
Jun 18, 2009 | 7.050 | 7.240 | 6.900 | 7.150 | 5,100 | +0.00(+0.00%) |
Jun 17, 2009 | 7.070 | 7.200 | 6.750 | 7.150 | 8,300 | +0.00(+0.00%) |
Jun 16, 2009 | 7.400 | 7.400 | 7.110 | 7.150 | 4,700 | +0.01(+0.14%) |
Jun 15, 2009 | 7.260 | 7.610 | 7.050 | 7.140 | 800 | -0.01(-0.14%) |
Jun 12, 2009 | 7.150 | 7.400 | 7.010 | 7.150 | 3,300 | -0.10(-1.38%) |
Jun 11, 2009 | 7.050 | 7.250 | 7.000 | 7.250 | 3,800 | +0.19(+2.69%) |
Jun 10, 2009 | 7.050 | 7.100 | 7.010 | 7.060 | 5,986 | +0.04(+0.64%) |
Jun 09, 2009 | 7.000 | 7.150 | 7.000 | 7.015 | 964 | +0.01(+0.21%) |
Jun 08, 2009 | 6.950 | 7.140 | 6.900 | 7.000 | 5,580 | -0.10(-1.41%) |
Jun 05, 2009 | 7.100 | 7.100 | 7.000 | 7.100 | 1,700 | +0.07(+1.00%) |
Jun 04, 2009 | 7.000 | 7.100 | 7.000 | 7.030 | 6,500 | +0.03(+0.43%) |
Jun 03, 2009 | 7.050 | 7.070 | 7.000 | 7.000 | 2,300 | -0.05(-0.71%) |
Jun 02, 2009 | 7.070 | 7.070 | 7.050 | 7.050 | 450 | -0.05(-0.70%) |