Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.219 | 7.225 | 7.075 | 7.121 | 4,642,351 | -0.10(-1.35%) |
Aug 28, 2009 | 7.380 | 7.380 | 7.116 | 7.219 | 7,445,583 | -0.10(-1.41%) |
Aug 27, 2009 | 7.397 | 7.403 | 7.282 | 7.322 | 4,092,878 | -0.05(-0.62%) |
Aug 26, 2009 | 7.340 | 7.380 | 7.253 | 7.368 | 5,785,227 | +0.03(+0.47%) |
Aug 25, 2009 | 7.397 | 7.431 | 7.328 | 7.334 | 3,071,229 | -0.02(-0.31%) |
Aug 24, 2009 | 7.351 | 7.397 | 7.294 | 7.357 | 4,857,415 | +0.01(+0.08%) |
Aug 21, 2009 | 7.282 | 7.397 | 7.259 | 7.351 | 4,847,255 | +0.07(+1.03%) |
Aug 20, 2009 | 7.230 | 7.294 | 7.173 | 7.276 | 4,407,211 | +0.06(+0.80%) |
Aug 19, 2009 | 7.156 | 7.265 | 7.156 | 7.219 | 3,335,299 | +0.02(+0.24%) |
Aug 18, 2009 | 7.167 | 7.230 | 7.144 | 7.202 | 6,540,889 | +0.09(+1.28%) |
Aug 17, 2009 | 7.070 | 7.253 | 7.047 | 7.111 | 5,931,834 | -0.06(-0.79%) |
Aug 14, 2009 | 7.121 | 7.179 | 7.098 | 7.167 | 4,345,353 | +0.05(+0.65%) |
Aug 13, 2009 | 7.127 | 7.136 | 7.024 | 7.121 | 6,133,462 | +0.03(+0.49%) |
Aug 12, 2009 | 7.081 | 7.162 | 7.035 | 7.087 | 5,528,753 | -0.10(-1.44%) |
Aug 11, 2009 | 7.133 | 7.248 | 7.093 | 7.190 | 6,712,923 | +0.05(+0.64%) |
Aug 10, 2009 | 7.075 | 7.156 | 7.041 | 7.144 | 3,241,630 | +0.06(+0.81%) |
Aug 07, 2009 | 7.001 | 7.144 | 6.989 | 7.087 | 3,679,019 | +0.12(+1.73%) |
Aug 06, 2009 | 6.949 | 7.012 | 6.915 | 6.966 | 3,815,670 | +0.03(+0.50%) |
Aug 05, 2009 | 6.932 | 7.058 | 6.880 | 6.932 | 5,287,851 | +0.02(+0.33%) |
Aug 04, 2009 | 6.972 | 7.064 | 6.897 | 6.909 | 9,179,184 | -0.07(-0.99%) |
Aug 03, 2009 | 6.915 | 7.006 | 6.863 | 6.978 | 4,163,292 | +0.06(+0.83%) |
Jul 31, 2009 | 6.874 | 6.966 | 6.811 | 6.920 | 11,404,054 | +0.02(+0.33%) |
Jul 30, 2009 | 6.805 | 6.943 | 6.777 | 6.897 | 5,534,252 | +0.15(+2.21%) |
Jul 29, 2009 | 6.765 | 6.817 | 6.645 | 6.748 | 3,744,164 | -0.05(-0.76%) |
Jul 28, 2009 | 6.846 | 6.846 | 6.731 | 6.800 | 2,725,479 | -0.05(-0.75%) |
Jul 27, 2009 | 6.788 | 6.892 | 6.777 | 6.851 | 3,425,158 | +0.03(+0.51%) |
Jul 24, 2009 | 6.725 | 6.823 | 6.691 | 6.817 | 2,463 | +0.08(+1.19%) |
Jul 23, 2009 | 6.599 | 6.777 | 6.576 | 6.737 | 4,945,399 | +0.13(+1.91%) |
Jul 22, 2009 | 6.639 | 6.685 | 6.581 | 6.610 | 3,681,571 | -0.02(-0.35%) |
Jul 21, 2009 | 6.599 | 6.645 | 6.495 | 6.633 | 11,819,855 | +0.07(+1.05%) |
Jul 20, 2009 | 6.472 | 6.564 | 6.426 | 6.564 | 6,387,300 | +0.14(+2.14%) |
Jul 17, 2009 | 6.438 | 6.461 | 6.317 | 6.426 | 6,422,728 | -0.01(-0.09%) |
Jul 16, 2009 | 6.455 | 6.478 | 6.306 | 6.432 | 8,893,116 | -0.05(-0.80%) |
Jul 15, 2009 | 6.478 | 6.490 | 6.357 | 6.484 | 6,203,812 | +0.05(+0.80%) |
Jul 14, 2009 | 6.375 | 6.438 | 6.329 | 6.432 | 6,124,059 | +0.05(+0.81%) |
Jul 13, 2009 | 6.242 | 6.383 | 6.231 | 6.380 | 4,493,246 | +0.11(+1.74%) |
Jul 10, 2009 | 6.151 | 6.289 | 6.122 | 6.271 | 10,366,261 | +0.08(+1.30%) |
Jul 09, 2009 | 6.214 | 6.237 | 6.116 | 6.191 | 3,213,171 | -0.01(-0.19%) |
Jul 08, 2009 | 6.317 | 6.357 | 6.134 | 6.202 | 6,236,990 | -0.08(-1.28%) |
Jul 07, 2009 | 6.363 | 6.432 | 6.283 | 6.283 | 9,810,954 | -0.13(-2.06%) |
Jul 06, 2009 | 6.260 | 6.426 | 6.260 | 6.415 | 6,217,627 | +0.13(+2.10%) |
Jul 02, 2009 | 6.403 | 6.421 | 6.283 | 6.283 | 8,323,590 | -0.15(-2.32%) |
Jul 01, 2009 | 6.329 | 6.507 | 6.294 | 6.432 | 7,064,388 | +0.07(+1.08%) |
Jun 30, 2009 | 6.472 | 6.547 | 6.294 | 6.363 | 7,223,127 | -0.09(-1.42%) |
Jun 29, 2009 | 6.392 | 6.455 | 6.329 | 6.455 | 5,713,785 | +0.10(+1.63%) |
Jun 26, 2009 | 6.346 | 6.380 | 6.312 | 6.352 | 9,379,202 | +0.01(+0.09%) |
Jun 25, 2009 | 6.231 | 6.375 | 6.231 | 6.346 | 6,875,129 | +0.14(+2.31%) |
Jun 24, 2009 | 6.179 | 6.237 | 6.122 | 6.202 | 6,724,741 | +0.06(+1.03%) |
Jun 23, 2009 | 6.352 | 6.375 | 6.105 | 6.139 | 9,113,971 | -0.21(-3.26%) |
Jun 22, 2009 | 6.134 | 6.409 | 6.134 | 6.346 | 13,358,490 | +0.17(+2.79%) |
Jun 19, 2009 | 6.220 | 6.289 | 6.145 | 6.174 | 15,030,325 | +0.01(+0.19%) |
Jun 18, 2009 | 6.042 | 6.185 | 6.042 | 6.162 | 3,964,124 | +0.13(+2.19%) |
Jun 17, 2009 | 6.001 | 6.090 | 5.978 | 6.030 | 7,276,406 | +0.02(+0.29%) |
Jun 16, 2009 | 6.036 | 6.082 | 5.961 | 6.013 | 5,161,011 | -0.03(-0.43%) |
Jun 15, 2009 | 6.059 | 6.105 | 5.961 | 6.039 | 4,354,294 | -0.08(-1.36%) |
Jun 12, 2009 | 6.019 | 6.162 | 5.984 | 6.122 | 6,115,055 | +0.07(+1.14%) |
Jun 11, 2009 | 5.846 | 6.128 | 5.846 | 6.053 | 10,703,587 | +0.21(+3.54%) |
Jun 10, 2009 | 5.818 | 5.881 | 5.760 | 5.846 | 10,191,495 | +0.08(+1.39%) |
Jun 09, 2009 | 5.852 | 5.875 | 5.743 | 5.766 | 8,161,842 | -0.06(-1.08%) |
Jun 08, 2009 | 5.760 | 5.892 | 5.743 | 5.829 | 7,397,658 | +0.09(+1.60%) |
Jun 05, 2009 | 5.823 | 5.823 | 5.714 | 5.737 | 6,295,635 | -0.02(-0.30%) |
Jun 04, 2009 | 5.812 | 5.812 | 5.743 | 5.754 | 3,992,397 | -0.02(-0.30%) |
Jun 03, 2009 | 5.875 | 5.892 | 5.703 | 5.772 | 5,058,140 | -0.11(-1.86%) |
Jun 02, 2009 | 5.881 | 5.927 | 5.818 | 5.881 | 11,034,837 | -0.02(-0.29%) |