Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.109 | 8.236 | 7.930 | 8.160 | 124,025 | -0.04(-0.52%) |
Aug 28, 2009 | 8.551 | 8.627 | 8.100 | 8.202 | 109,530 | -0.29(-3.40%) |
Aug 27, 2009 | 8.279 | 8.542 | 7.913 | 8.491 | 120,463 | +0.14(+1.63%) |
Aug 26, 2009 | 8.729 | 8.831 | 8.253 | 8.355 | 107,550 | -0.36(-4.10%) |
Aug 25, 2009 | 8.636 | 8.823 | 8.270 | 8.712 | 123,622 | +0.14(+1.59%) |
Aug 24, 2009 | 8.364 | 8.627 | 8.364 | 8.576 | 185,066 | +0.23(+2.75%) |
Aug 21, 2009 | 7.837 | 8.381 | 7.837 | 8.347 | 354,821 | +0.65(+8.39%) |
Aug 20, 2009 | 7.692 | 7.845 | 7.650 | 7.701 | 140,381 | +0.01(+0.11%) |
Aug 19, 2009 | 7.599 | 7.811 | 7.561 | 7.692 | 308,902 | +0.03(+0.33%) |
Aug 18, 2009 | 7.718 | 7.905 | 7.633 | 7.667 | 464,496 | -0.02(-0.22%) |
Aug 17, 2009 | 7.539 | 7.726 | 7.429 | 7.684 | 254,570 | -0.07(-0.88%) |
Aug 14, 2009 | 7.752 | 7.854 | 7.310 | 7.752 | 213,407 | +0.01(+0.11%) |
Aug 13, 2009 | 7.786 | 7.845 | 7.667 | 7.743 | 110,926 | -0.01(-0.11%) |
Aug 12, 2009 | 7.718 | 7.905 | 7.599 | 7.752 | 158,602 | +0.03(+0.44%) |
Aug 11, 2009 | 7.599 | 7.760 | 7.437 | 7.718 | 116,678 | +0.04(+0.55%) |
Aug 10, 2009 | 7.692 | 7.701 | 7.497 | 7.675 | 90,046 | -0.12(-1.53%) |
Aug 07, 2009 | 7.641 | 7.905 | 7.471 | 7.794 | 229,749 | +0.32(+4.32%) |
Aug 06, 2009 | 7.259 | 7.624 | 7.245 | 7.471 | 604,996 | +0.04(+0.57%) |
Aug 05, 2009 | 7.565 | 7.607 | 7.123 | 7.429 | 189,039 | -0.15(-2.02%) |
Aug 04, 2009 | 6.281 | 7.616 | 5.967 | 7.582 | 494,883 | -0.03(-0.45%) |
Aug 03, 2009 | 7.514 | 7.633 | 7.250 | 7.616 | 201,453 | +0.14(+1.93%) |
Jul 31, 2009 | 7.616 | 7.667 | 7.471 | 7.471 | 95,655 | -0.21(-2.77%) |
Jul 30, 2009 | 7.497 | 7.854 | 7.024 | 7.684 | 188,577 | +0.34(+4.63%) |
Jul 29, 2009 | 7.820 | 7.820 | 7.242 | 7.344 | 120,559 | -0.43(-5.57%) |
Jul 28, 2009 | 7.505 | 7.794 | 7.246 | 7.777 | 155,227 | +0.13(+1.67%) |
Jul 27, 2009 | 7.650 | 7.675 | 7.548 | 7.650 | 82,133 | +0.11(+1.47%) |
Jul 24, 2009 | 7.267 | 7.650 | 7.267 | 7.539 | 237,182 | +0.20(+2.66%) |
Jul 23, 2009 | 7.250 | 7.395 | 7.106 | 7.344 | 277,888 | +0.05(+0.70%) |
Jul 22, 2009 | 7.301 | 7.437 | 7.216 | 7.293 | 128,395 | -0.03(-0.46%) |
Jul 21, 2009 | 7.582 | 7.786 | 7.021 | 7.327 | 651,836 | -0.18(-2.38%) |
Jul 20, 2009 | 7.429 | 7.556 | 7.301 | 7.505 | 138,056 | +0.17(+2.32%) |
Jul 17, 2009 | 7.471 | 7.573 | 6.961 | 7.335 | 193,142 | -0.16(-2.15%) |
Jul 16, 2009 | 7.191 | 7.497 | 7.080 | 7.497 | 233,187 | +0.23(+3.16%) |
Jul 15, 2009 | 7.114 | 7.276 | 6.910 | 7.267 | 282,201 | +0.29(+4.14%) |
Jul 14, 2009 | 6.953 | 7.046 | 6.834 | 6.978 | 180,087 | +0.00(+0.00%) |
Jul 13, 2009 | 6.970 | 7.012 | 6.766 | 6.978 | 347,629 | +0.08(+1.23%) |
Jul 10, 2009 | 6.664 | 6.910 | 6.621 | 6.893 | 237,906 | +0.20(+2.92%) |
Jul 09, 2009 | 6.672 | 6.970 | 6.562 | 6.698 | 343,245 | +0.10(+1.55%) |
Jul 08, 2009 | 6.494 | 6.630 | 6.349 | 6.596 | 288,671 | +0.16(+2.51%) |
Jul 07, 2009 | 6.417 | 6.587 | 6.196 | 6.434 | 241,512 | -0.03(-0.53%) |
Jul 06, 2009 | 6.536 | 6.936 | 6.409 | 6.468 | 172,584 | -0.14(-2.06%) |
Jul 02, 2009 | 6.451 | 6.774 | 6.400 | 6.604 | 313,281 | +0.01(+0.13%) |
Jul 01, 2009 | 6.451 | 6.715 | 6.290 | 6.596 | 263,878 | +0.23(+3.60%) |
Jun 30, 2009 | 6.689 | 6.749 | 5.975 | 6.366 | 451,313 | -0.30(-4.46%) |
Jun 29, 2009 | 7.140 | 7.182 | 6.587 | 6.664 | 242,869 | -0.47(-6.56%) |
Jun 26, 2009 | 6.723 | 7.182 | 6.579 | 7.131 | 1,510,892 | +0.34(+5.01%) |
Jun 25, 2009 | 6.468 | 6.791 | 6.392 | 6.791 | 115,697 | +0.33(+5.13%) |
Jun 24, 2009 | 6.723 | 6.800 | 6.443 | 6.460 | 158,020 | -0.16(-2.44%) |
Jun 23, 2009 | 6.723 | 6.791 | 6.604 | 6.621 | 256,725 | +0.00(+0.00%) |
Jun 22, 2009 | 7.046 | 7.344 | 6.621 | 6.621 | 630,185 | -0.52(-7.26%) |
Jun 19, 2009 | 6.987 | 7.208 | 6.936 | 7.140 | 665,771 | +0.25(+3.70%) |
Jun 18, 2009 | 6.222 | 6.923 | 6.162 | 6.885 | 387,015 | +0.63(+10.05%) |
Jun 17, 2009 | 6.043 | 6.477 | 5.873 | 6.256 | 291,313 | +0.22(+3.66%) |
Jun 16, 2009 | 6.358 | 6.358 | 5.780 | 6.035 | 342,671 | -0.19(-3.01%) |
Jun 15, 2009 | 6.111 | 6.273 | 5.856 | 6.222 | 250,854 | +0.01(+0.14%) |
Jun 12, 2009 | 5.984 | 6.239 | 5.882 | 6.213 | 102,171 | +0.25(+4.13%) |
Jun 11, 2009 | 5.763 | 6.001 | 5.406 | 5.967 | 212,943 | +0.21(+3.69%) |
Jun 10, 2009 | 5.882 | 6.077 | 5.440 | 5.754 | 168,401 | -0.08(-1.31%) |
Jun 09, 2009 | 5.805 | 5.950 | 5.720 | 5.831 | 55,395 | +0.05(+0.88%) |
Jun 08, 2009 | 5.712 | 5.950 | 5.610 | 5.780 | 104,938 | -0.13(-2.16%) |
Jun 05, 2009 | 6.077 | 6.094 | 5.873 | 5.907 | 86,197 | -0.08(-1.28%) |
Jun 04, 2009 | 5.958 | 6.018 | 5.627 | 5.984 | 177,957 | -0.01(-0.14%) |
Jun 03, 2009 | 5.992 | 6.120 | 5.899 | 5.992 | 210,722 | -0.08(-1.26%) |
Jun 02, 2009 | 6.069 | 6.145 | 5.920 | 6.069 | 227,520 | -0.06(-0.97%) |