Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.920 | 7.120 | 6.920 | 7.030 | 879,100 | -0.03(-0.42%) |
Aug 28, 2009 | 7.130 | 7.210 | 6.950 | 7.060 | 690,288 | +0.00(+0.00%) |
Aug 27, 2009 | 6.780 | 7.070 | 6.770 | 7.060 | 1,189,280 | +0.31(+4.59%) |
Aug 26, 2009 | 6.730 | 6.900 | 6.600 | 6.750 | 393,265 | -0.05(-0.74%) |
Aug 25, 2009 | 6.860 | 7.050 | 6.790 | 6.800 | 1,296,567 | -0.03(-0.44%) |
Aug 24, 2009 | 6.640 | 6.830 | 6.610 | 6.830 | 1,260,799 | +0.21(+3.17%) |
Aug 21, 2009 | 6.400 | 6.800 | 6.400 | 6.620 | 691,304 | +0.28(+4.42%) |
Aug 20, 2009 | 6.260 | 6.440 | 6.180 | 6.340 | 335,730 | +0.08(+1.28%) |
Aug 19, 2009 | 5.920 | 6.285 | 5.810 | 6.260 | 354,291 | +0.25(+4.16%) |
Aug 18, 2009 | 5.900 | 6.020 | 5.820 | 6.010 | 359,351 | +0.11(+1.82%) |
Aug 17, 2009 | 5.830 | 5.990 | 5.760 | 5.902 | 492,804 | -0.22(-3.55%) |
Aug 14, 2009 | 6.560 | 6.610 | 6.070 | 6.120 | 575,070 | -0.47(-7.13%) |
Aug 13, 2009 | 6.850 | 6.900 | 6.450 | 6.590 | 542,482 | -0.22(-3.23%) |
Aug 12, 2009 | 6.440 | 6.890 | 6.440 | 6.810 | 665,701 | +0.31(+4.77%) |
Aug 11, 2009 | 6.130 | 6.550 | 6.060 | 6.500 | 791,121 | +0.41(+6.73%) |
Aug 10, 2009 | 5.870 | 6.250 | 5.750 | 6.090 | 585,017 | +0.17(+2.87%) |
Aug 07, 2009 | 6.180 | 6.210 | 5.590 | 5.920 | 1,456,712 | -0.16(-2.63%) |
Aug 06, 2009 | 6.110 | 6.150 | 5.930 | 6.080 | 1,348,547 | -0.01(-0.16%) |
Aug 05, 2009 | 6.070 | 6.110 | 5.910 | 6.090 | 669,154 | +0.01(+0.16%) |
Aug 04, 2009 | 5.980 | 6.160 | 5.800 | 6.080 | 646,930 | +0.08(+1.33%) |
Aug 03, 2009 | 5.900 | 6.120 | 5.870 | 6.000 | 581,454 | +0.16(+2.74%) |
Jul 31, 2009 | 5.920 | 5.970 | 5.790 | 5.840 | 488,067 | -0.13(-2.18%) |
Jul 30, 2009 | 5.780 | 6.140 | 5.770 | 5.970 | 992,583 | +0.22(+3.83%) |
Jul 29, 2009 | 5.620 | 5.850 | 5.560 | 5.750 | 407,532 | +0.07(+1.23%) |
Jul 28, 2009 | 5.610 | 5.720 | 5.500 | 5.680 | 281,781 | +0.00(+0.00%) |
Jul 27, 2009 | 5.800 | 5.860 | 5.565 | 5.680 | 427,514 | -0.26(-4.38%) |
Jul 24, 2009 | 5.740 | 5.940 | 5.610 | 5.940 | 582,391 | +0.15(+2.59%) |
Jul 23, 2009 | 5.550 | 5.800 | 5.550 | 5.790 | 658,009 | +0.21(+3.76%) |
Jul 22, 2009 | 5.500 | 5.640 | 5.370 | 5.580 | 287,034 | +0.06(+1.09%) |
Jul 21, 2009 | 5.770 | 5.770 | 5.340 | 5.520 | 476,681 | -0.22(-3.83%) |
Jul 20, 2009 | 5.310 | 5.770 | 5.000 | 5.740 | 1,230,465 | +0.41(+7.69%) |
Jul 17, 2009 | 5.220 | 5.350 | 5.150 | 5.330 | 721,606 | +0.12(+2.30%) |
Jul 16, 2009 | 5.080 | 5.240 | 5.040 | 5.210 | 464,977 | +0.10(+1.96%) |
Jul 15, 2009 | 4.790 | 5.130 | 4.700 | 5.110 | 853,678 | +0.46(+9.89%) |
Jul 14, 2009 | 4.440 | 4.690 | 4.380 | 4.650 | 773,292 | +0.18(+4.03%) |
Jul 13, 2009 | 4.100 | 4.480 | 4.100 | 4.470 | 1,014,724 | +0.28(+6.68%) |
Jul 10, 2009 | 4.060 | 4.200 | 4.010 | 4.190 | 427,993 | +0.11(+2.70%) |
Jul 09, 2009 | 4.280 | 4.290 | 4.080 | 4.080 | 386,609 | -0.10(-2.39%) |
Jul 08, 2009 | 4.190 | 4.280 | 4.080 | 4.180 | 716,152 | -0.06(-1.42%) |
Jul 07, 2009 | 4.320 | 4.350 | 4.240 | 4.240 | 811,842 | -0.06(-1.40%) |
Jul 06, 2009 | 4.380 | 4.560 | 4.220 | 4.300 | 1,980,880 | -0.10(-2.27%) |
Jul 02, 2009 | 4.920 | 4.940 | 4.400 | 4.400 | 1,837,757 | -0.65(-12.87%) |
Jul 01, 2009 | 4.920 | 5.130 | 4.870 | 5.050 | 478,563 | +0.19(+3.91%) |
Jun 30, 2009 | 4.680 | 4.950 | 4.680 | 4.860 | 846,496 | -0.02(-0.41%) |
Jun 29, 2009 | 4.980 | 5.000 | 4.750 | 4.880 | 656,934 | -0.10(-2.01%) |
Jun 26, 2009 | 4.670 | 5.060 | 4.570 | 4.980 | 2,415,856 | +0.28(+5.96%) |
Jun 25, 2009 | 4.470 | 4.710 | 4.440 | 4.700 | 854,891 | +0.14(+3.07%) |
Jun 24, 2009 | 4.720 | 4.930 | 4.520 | 4.560 | 669,313 | -0.09(-1.94%) |
Jun 23, 2009 | 4.850 | 4.850 | 4.640 | 4.650 | 633,644 | -0.11(-2.31%) |
Jun 22, 2009 | 5.220 | 5.220 | 4.750 | 4.760 | 1,079,163 | -0.53(-10.02%) |
Jun 19, 2009 | 5.420 | 5.500 | 5.220 | 5.290 | 727,753 | -0.08(-1.49%) |
Jun 18, 2009 | 5.150 | 5.440 | 5.020 | 5.370 | 656,543 | +0.15(+2.87%) |
Jun 17, 2009 | 5.400 | 5.400 | 5.110 | 5.220 | 556,010 | -0.15(-2.79%) |
Jun 16, 2009 | 5.530 | 5.630 | 5.360 | 5.370 | 565,312 | -0.11(-2.01%) |
Jun 15, 2009 | 5.570 | 5.630 | 5.370 | 5.480 | 503,622 | -0.19(-3.35%) |
Jun 12, 2009 | 5.460 | 5.680 | 5.380 | 5.670 | 564,256 | +0.16(+2.90%) |
Jun 11, 2009 | 5.470 | 5.570 | 5.430 | 5.510 | 555,665 | +0.05(+0.92%) |
Jun 10, 2009 | 5.590 | 5.620 | 5.250 | 5.460 | 573,218 | -0.04(-0.73%) |
Jun 09, 2009 | 5.510 | 5.570 | 5.280 | 5.500 | 428,605 | +0.02(+0.36%) |
Jun 08, 2009 | 5.510 | 5.590 | 5.430 | 5.480 | 454,858 | -0.18(-3.18%) |
Jun 05, 2009 | 5.620 | 5.730 | 5.530 | 5.660 | 708,589 | +0.17(+3.10%) |
Jun 04, 2009 | 5.380 | 5.550 | 5.220 | 5.490 | 1,205,415 | -0.03(-0.54%) |
Jun 03, 2009 | 5.790 | 5.870 | 5.390 | 5.520 | 840,460 | -0.31(-5.32%) |
Jun 02, 2009 | 5.910 | 5.980 | 5.670 | 5.830 | 711,810 | -0.10(-1.69%) |