Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.013 | 8.064 | 7.802 | 7.832 | 60,044 | -0.25(-3.06%) |
Aug 28, 2009 | 8.381 | 8.381 | 8.019 | 8.079 | 39,358 | -0.24(-2.90%) |
Aug 27, 2009 | 8.308 | 8.320 | 8.013 | 8.320 | 17,799 | -0.01(-0.14%) |
Aug 26, 2009 | 8.109 | 8.405 | 8.037 | 8.332 | 37,529 | +0.22(+2.75%) |
Aug 25, 2009 | 8.278 | 8.278 | 8.001 | 8.109 | 25,749 | -0.10(-1.17%) |
Aug 24, 2009 | 8.284 | 8.314 | 7.983 | 8.206 | 35,253 | -0.08(-0.95%) |
Aug 21, 2009 | 8.254 | 8.375 | 8.152 | 8.284 | 59,599 | +0.15(+1.85%) |
Aug 20, 2009 | 8.037 | 8.140 | 8.019 | 8.134 | 21,723 | +0.03(+0.37%) |
Aug 19, 2009 | 7.844 | 8.103 | 7.820 | 8.103 | 44,113 | +0.16(+1.97%) |
Aug 18, 2009 | 7.832 | 7.989 | 7.724 | 7.947 | 63,576 | +0.18(+2.33%) |
Aug 17, 2009 | 7.718 | 7.850 | 7.652 | 7.766 | 69,503 | +0.07(+0.86%) |
Aug 14, 2009 | 7.965 | 8.134 | 7.682 | 7.700 | 103,691 | -0.25(-3.18%) |
Aug 13, 2009 | 7.983 | 7.983 | 7.609 | 7.953 | 60,426 | +0.00(+0.00%) |
Aug 12, 2009 | 7.646 | 8.134 | 7.459 | 7.953 | 107,745 | +0.34(+4.51%) |
Aug 11, 2009 | 7.501 | 7.676 | 7.308 | 7.609 | 42,877 | +0.08(+1.12%) |
Aug 10, 2009 | 7.495 | 7.567 | 7.380 | 7.525 | 29,911 | -0.05(-0.72%) |
Aug 07, 2009 | 7.664 | 7.676 | 7.471 | 7.579 | 48,098 | +0.07(+0.88%) |
Aug 06, 2009 | 7.519 | 7.603 | 7.423 | 7.513 | 67,976 | +0.05(+0.73%) |
Aug 05, 2009 | 7.447 | 7.489 | 7.380 | 7.459 | 37,956 | -0.01(-0.08%) |
Aug 04, 2009 | 7.441 | 7.543 | 7.319 | 7.465 | 18,498 | -0.07(-0.88%) |
Aug 03, 2009 | 7.435 | 7.603 | 7.127 | 7.531 | 59,285 | +0.20(+2.71%) |
Jul 31, 2009 | 7.429 | 7.531 | 7.260 | 7.332 | 36,254 | -0.16(-2.09%) |
Jul 30, 2009 | 7.139 | 7.519 | 6.874 | 7.489 | 48,595 | +0.41(+5.79%) |
Jul 29, 2009 | 7.139 | 7.206 | 7.019 | 7.079 | 37,582 | -0.11(-1.59%) |
Jul 28, 2009 | 6.977 | 7.194 | 6.886 | 7.194 | 33,824 | +0.18(+2.58%) |
Jul 27, 2009 | 6.917 | 7.073 | 6.868 | 7.013 | 62,315 | +0.01(+0.17%) |
Jul 24, 2009 | 6.856 | 7.164 | 6.856 | 7.001 | 47,767 | +0.07(+1.04%) |
Jul 23, 2009 | 6.904 | 7.380 | 6.808 | 6.929 | 84,483 | +0.00(+0.00%) |
Jul 22, 2009 | 6.844 | 7.061 | 6.784 | 6.929 | 11,016 | +0.02(+0.35%) |
Jul 21, 2009 | 7.055 | 7.061 | 6.832 | 6.904 | 22,488 | -0.07(-1.04%) |
Jul 20, 2009 | 6.947 | 7.013 | 6.778 | 6.977 | 24,725 | +0.10(+1.40%) |
Jul 17, 2009 | 6.832 | 6.947 | 6.772 | 6.880 | 21,212 | +0.07(+0.97%) |
Jul 16, 2009 | 6.802 | 7.037 | 6.667 | 6.814 | 70,897 | -0.05(-0.79%) |
Jul 15, 2009 | 6.886 | 6.923 | 6.651 | 6.868 | 68,379 | +0.18(+2.70%) |
Jul 14, 2009 | 6.935 | 6.935 | 6.651 | 6.688 | 24,373 | -0.23(-3.31%) |
Jul 13, 2009 | 6.603 | 6.929 | 6.483 | 6.917 | 54,661 | +0.30(+4.55%) |
Jul 10, 2009 | 6.748 | 7.158 | 6.543 | 6.615 | 22,546 | -0.11(-1.70%) |
Jul 09, 2009 | 6.868 | 6.917 | 6.563 | 6.730 | 20,486 | -0.10(-1.50%) |
Jul 08, 2009 | 6.959 | 7.091 | 6.676 | 6.832 | 43,400 | -0.07(-0.96%) |
Jul 07, 2009 | 7.320 | 7.350 | 6.886 | 6.898 | 57,033 | -0.40(-5.45%) |
Jul 06, 2009 | 6.953 | 7.417 | 6.874 | 7.296 | 38,425 | +0.33(+4.76%) |
Jul 02, 2009 | 7.025 | 7.495 | 6.808 | 6.965 | 44,706 | -0.24(-3.34%) |
Jul 01, 2009 | 7.254 | 7.350 | 7.049 | 7.206 | 54,382 | -0.01(-0.08%) |
Jun 30, 2009 | 7.272 | 7.332 | 7.007 | 7.212 | 63,843 | -0.03(-0.42%) |
Jun 29, 2009 | 7.380 | 7.393 | 7.001 | 7.242 | 149,106 | -0.55(-7.11%) |
Jun 26, 2009 | 6.368 | 7.796 | 6.368 | 7.796 | 434,553 | +1.37(+21.39%) |
Jun 25, 2009 | 6.597 | 6.760 | 6.351 | 6.423 | 45,941 | -0.20(-3.09%) |
Jun 24, 2009 | 6.712 | 6.760 | 6.465 | 6.627 | 42,155 | +0.01(+0.09%) |
Jun 23, 2009 | 6.627 | 6.923 | 6.392 | 6.621 | 24,181 | +0.07(+1.01%) |
Jun 22, 2009 | 6.796 | 6.850 | 6.525 | 6.555 | 34,400 | -0.43(-6.13%) |
Jun 19, 2009 | 7.399 | 7.399 | 6.820 | 6.983 | 65,498 | -0.27(-3.74%) |
Jun 18, 2009 | 7.127 | 7.344 | 7.025 | 7.254 | 23,499 | +0.08(+1.09%) |
Jun 17, 2009 | 6.995 | 7.200 | 6.898 | 7.176 | 17,761 | +0.20(+2.94%) |
Jun 16, 2009 | 7.103 | 7.103 | 6.832 | 6.971 | 24,501 | -0.03(-0.43%) |
Jun 15, 2009 | 7.152 | 7.258 | 6.929 | 7.001 | 22,382 | -0.27(-3.73%) |
Jun 12, 2009 | 7.206 | 7.278 | 6.977 | 7.272 | 20,689 | +0.02(+0.25%) |
Jun 11, 2009 | 7.103 | 7.489 | 7.067 | 7.254 | 26,383 | +0.17(+2.47%) |
Jun 10, 2009 | 7.477 | 7.477 | 7.037 | 7.079 | 42,865 | -0.20(-2.73%) |
Jun 09, 2009 | 7.417 | 7.417 | 7.242 | 7.278 | 23,157 | -0.08(-1.15%) |
Jun 08, 2009 | 7.170 | 7.513 | 6.971 | 7.362 | 55,694 | -0.19(-2.47%) |
Jun 05, 2009 | 7.694 | 7.796 | 7.489 | 7.549 | 24,330 | -0.04(-0.56%) |
Jun 04, 2009 | 7.519 | 7.615 | 7.383 | 7.591 | 29,711 | +0.14(+1.94%) |
Jun 03, 2009 | 7.652 | 7.965 | 7.350 | 7.447 | 52,688 | -0.31(-3.96%) |
Jun 02, 2009 | 7.923 | 7.923 | 7.640 | 7.754 | 39,673 | -0.19(-2.43%) |