Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.279 | 7.305 | 7.242 | 7.305 | 151,895 | -0.04(-0.50%) |
Aug 28, 2009 | 7.394 | 7.462 | 7.306 | 7.341 | 159,450 | +0.01(+0.18%) |
Aug 27, 2009 | 7.300 | 7.331 | 7.201 | 7.328 | 214,631 | +0.03(+0.38%) |
Aug 26, 2009 | 7.267 | 7.315 | 7.252 | 7.300 | 141,858 | +0.04(+0.56%) |
Aug 25, 2009 | 7.311 | 7.327 | 7.247 | 7.260 | 1,570,217 | -0.03(-0.36%) |
Aug 24, 2009 | 7.300 | 7.350 | 7.267 | 7.286 | 582,968 | +0.01(+0.14%) |
Aug 21, 2009 | 7.245 | 7.276 | 7.178 | 7.276 | 257,822 | +0.12(+1.73%) |
Aug 20, 2009 | 7.088 | 7.165 | 7.088 | 7.152 | 206,370 | +0.08(+1.13%) |
Aug 19, 2009 | 6.975 | 7.109 | 6.953 | 7.072 | 208,440 | +0.00(+0.01%) |
Aug 18, 2009 | 7.023 | 7.077 | 6.985 | 7.071 | 275,009 | +0.11(+1.51%) |
Aug 17, 2009 | 7.019 | 7.019 | 6.946 | 6.966 | 674,937 | -0.19(-2.63%) |
Aug 14, 2009 | 7.223 | 7.226 | 7.093 | 7.155 | 438,943 | -0.07(-0.97%) |
Aug 13, 2009 | 7.195 | 7.225 | 7.149 | 7.225 | 253,037 | +0.09(+1.29%) |
Aug 12, 2009 | 7.038 | 7.203 | 7.019 | 7.133 | 309,878 | +0.08(+1.20%) |
Aug 11, 2009 | 7.071 | 7.073 | 7.019 | 7.048 | 249,630 | -0.06(-0.90%) |
Aug 10, 2009 | 7.076 | 7.144 | 7.060 | 7.112 | 979,763 | -0.04(-0.59%) |
Aug 07, 2009 | 7.201 | 7.212 | 7.134 | 7.155 | 335,394 | +0.07(+0.95%) |
Aug 06, 2009 | 7.162 | 7.200 | 7.069 | 7.088 | 802,392 | -0.05(-0.76%) |
Aug 05, 2009 | 7.232 | 7.232 | 7.101 | 7.141 | 318,694 | -0.07(-0.95%) |
Aug 04, 2009 | 7.206 | 7.220 | 7.161 | 7.210 | 436,352 | -0.02(-0.26%) |
Aug 03, 2009 | 7.226 | 7.235 | 7.174 | 7.229 | 267,996 | +0.09(+1.31%) |
Jul 31, 2009 | 7.144 | 7.182 | 7.109 | 7.136 | 160,752 | +0.02(+0.31%) |
Jul 30, 2009 | 7.155 | 7.220 | 7.114 | 7.114 | 561,989 | +0.06(+0.81%) |
Jul 29, 2009 | 7.058 | 7.058 | 6.993 | 7.057 | 274,358 | -0.02(-0.29%) |
Jul 28, 2009 | 7.026 | 7.082 | 6.964 | 7.077 | 259,536 | +0.02(+0.27%) |
Jul 27, 2009 | 7.055 | 7.070 | 6.971 | 7.058 | 336,896 | -0.00(-0.02%) |
Jul 24, 2009 | 6.968 | 7.067 | 6.955 | 7.060 | 5,930 | -0.05(-0.66%) |
Jul 23, 2009 | 6.985 | 7.136 | 6.964 | 7.106 | 881,116 | +0.13(+1.92%) |
Jul 22, 2009 | 6.942 | 7.011 | 6.920 | 6.972 | 3,105,430 | +0.04(+0.57%) |
Jul 21, 2009 | 6.969 | 6.969 | 6.842 | 6.933 | 183,397 | +0.03(+0.47%) |
Jul 20, 2009 | 6.892 | 6.914 | 6.834 | 6.901 | 447,821 | +0.06(+0.92%) |
Jul 17, 2009 | 6.815 | 6.838 | 6.745 | 6.838 | 578,381 | +0.04(+0.56%) |
Jul 16, 2009 | 6.683 | 6.810 | 6.659 | 6.800 | 383,378 | +0.08(+1.22%) |
Jul 15, 2009 | 6.622 | 6.718 | 6.593 | 6.718 | 440,561 | +0.27(+4.16%) |
Jul 14, 2009 | 6.514 | 6.514 | 6.394 | 6.450 | 215,790 | +0.01(+0.20%) |
Jul 13, 2009 | 6.325 | 6.441 | 6.291 | 6.437 | 187,325 | +0.10(+1.52%) |
Jul 10, 2009 | 6.268 | 6.342 | 6.267 | 6.341 | 111,583 | +0.02(+0.39%) |
Jul 09, 2009 | 6.348 | 6.352 | 6.275 | 6.316 | 298,984 | +0.07(+1.05%) |
Jul 08, 2009 | 6.260 | 6.283 | 6.177 | 6.250 | 315,211 | -0.01(-0.12%) |
Jul 07, 2009 | 6.408 | 6.408 | 6.258 | 6.258 | 209,476 | -0.16(-2.52%) |
Jul 06, 2009 | 6.365 | 6.433 | 6.344 | 6.419 | 248,156 | +0.00(+0.07%) |
Jul 02, 2009 | 6.516 | 6.516 | 6.402 | 6.415 | 253,729 | -0.15(-2.24%) |
Jul 01, 2009 | 6.548 | 6.638 | 6.548 | 6.562 | 282,585 | +0.04(+0.61%) |
Jun 30, 2009 | 6.543 | 6.600 | 6.475 | 6.523 | 74,281 | -0.04(-0.56%) |
Jun 29, 2009 | 6.557 | 6.584 | 6.515 | 6.559 | 121,469 | +0.03(+0.49%) |
Jun 26, 2009 | 6.508 | 6.539 | 6.495 | 6.527 | 102,568 | -0.00(-0.02%) |
Jun 25, 2009 | 6.471 | 6.529 | 6.466 | 6.529 | 242,068 | +0.12(+1.80%) |
Jun 24, 2009 | 6.390 | 6.471 | 6.384 | 6.414 | 409,813 | +0.12(+1.90%) |
Jun 23, 2009 | 6.288 | 6.361 | 6.255 | 6.294 | 364,353 | -0.01(-0.12%) |
Jun 22, 2009 | 6.463 | 6.463 | 6.294 | 6.301 | 285,848 | -0.22(-3.44%) |
Jun 19, 2009 | 6.532 | 6.549 | 6.481 | 6.526 | 215,255 | +0.08(+1.18%) |
Jun 18, 2009 | 6.491 | 6.502 | 6.446 | 6.450 | 110,246 | -0.02(-0.34%) |
Jun 17, 2009 | 6.443 | 6.538 | 6.402 | 6.472 | 208,838 | +0.04(+0.61%) |
Jun 16, 2009 | 6.543 | 6.562 | 6.433 | 6.433 | 135,064 | -0.06(-0.92%) |
Jun 15, 2009 | 6.592 | 6.592 | 6.459 | 6.492 | 364,518 | -0.17(-2.50%) |
Jun 12, 2009 | 6.678 | 6.678 | 6.586 | 6.659 | 169,486 | -0.05(-0.76%) |
Jun 11, 2009 | 6.689 | 6.771 | 6.682 | 6.710 | 955,452 | +0.05(+0.68%) |
Jun 10, 2009 | 6.714 | 6.805 | 6.577 | 6.665 | 206,829 | +0.01(+0.09%) |
Jun 09, 2009 | 6.646 | 6.695 | 6.611 | 6.659 | 82,679 | +0.06(+0.93%) |
Jun 08, 2009 | 6.513 | 6.628 | 6.492 | 6.597 | 138,355 | +0.00(+0.00%) |
Jun 05, 2009 | 6.665 | 6.676 | 6.564 | 6.597 | 508,721 | +0.00(+0.04%) |
Jun 04, 2009 | 6.552 | 6.596 | 6.527 | 6.595 | 673,031 | +0.08(+1.30%) |
Jun 03, 2009 | 6.561 | 6.564 | 6.434 | 6.510 | 376,015 | -0.08(-1.28%) |
Jun 02, 2009 | 6.565 | 6.647 | 6.561 | 6.595 | 967,415 | -0.03(-0.51%) |