Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.842 | 6.877 | 6.750 | 6.779 | 9,019,262 | -0.19(-2.73%) |
Aug 28, 2009 | 7.125 | 7.177 | 6.929 | 6.969 | 8,959,206 | -0.16(-2.19%) |
Aug 27, 2009 | 6.906 | 7.142 | 6.739 | 7.125 | 10,694,741 | +0.21(+3.00%) |
Aug 26, 2009 | 6.917 | 6.998 | 6.808 | 6.917 | 7,770,084 | -0.09(-1.24%) |
Aug 25, 2009 | 7.212 | 7.339 | 6.964 | 7.004 | 9,115,108 | -0.19(-2.65%) |
Aug 24, 2009 | 7.246 | 7.391 | 7.154 | 7.194 | 15,406,758 | +0.08(+1.14%) |
Aug 21, 2009 | 7.125 | 7.223 | 7.079 | 7.114 | 7,667,868 | +0.10(+1.48%) |
Aug 20, 2009 | 6.842 | 7.056 | 6.837 | 7.010 | 7,807,998 | +0.17(+2.45%) |
Aug 19, 2009 | 6.664 | 6.975 | 6.635 | 6.842 | 9,257,384 | -0.03(-0.42%) |
Aug 18, 2009 | 6.773 | 6.906 | 6.767 | 6.871 | 6,725,006 | +0.11(+1.62%) |
Aug 17, 2009 | 6.837 | 6.871 | 6.739 | 6.762 | 10,410,220 | -0.36(-5.10%) |
Aug 14, 2009 | 7.391 | 7.396 | 7.033 | 7.125 | 10,517,385 | -0.02(-0.32%) |
Aug 13, 2009 | 7.142 | 7.229 | 7.010 | 7.148 | 10,204,695 | +0.16(+2.23%) |
Aug 12, 2009 | 6.715 | 7.062 | 6.692 | 6.992 | 9,190,281 | +0.25(+3.77%) |
Aug 11, 2009 | 6.739 | 6.790 | 6.646 | 6.739 | 8,867,884 | -0.14(-2.01%) |
Aug 10, 2009 | 6.900 | 6.958 | 6.756 | 6.877 | 7,234,036 | -0.08(-1.08%) |
Aug 07, 2009 | 7.056 | 7.131 | 6.923 | 6.952 | 10,950,416 | +0.03(+0.50%) |
Aug 06, 2009 | 7.166 | 7.252 | 6.860 | 6.917 | 10,684,471 | -0.33(-4.61%) |
Aug 05, 2009 | 7.148 | 7.281 | 6.952 | 7.252 | 9,283,219 | +0.10(+1.45%) |
Aug 04, 2009 | 7.067 | 7.269 | 7.016 | 7.148 | 11,864,481 | +0.08(+1.06%) |
Aug 03, 2009 | 6.923 | 7.142 | 6.894 | 7.073 | 15,852,268 | +0.34(+5.06%) |
Jul 31, 2009 | 6.652 | 6.828 | 6.583 | 6.733 | 12,567,327 | +0.07(+1.04%) |
Jul 30, 2009 | 6.560 | 6.739 | 6.542 | 6.664 | 11,837,040 | +0.29(+4.52%) |
Jul 29, 2009 | 6.519 | 6.519 | 6.335 | 6.375 | 10,660,306 | -0.25(-3.83%) |
Jul 28, 2009 | 6.577 | 6.675 | 6.467 | 6.629 | 10,947,523 | -0.06(-0.86%) |
Jul 27, 2009 | 6.698 | 6.790 | 6.548 | 6.687 | 12,582,344 | -0.04(-0.60%) |
Jul 24, 2009 | 6.733 | 6.796 | 6.635 | 6.727 | 9,482,462 | -0.06(-0.85%) |
Jul 23, 2009 | 6.652 | 6.866 | 6.571 | 6.785 | 13,358,176 | +0.20(+2.98%) |
Jul 22, 2009 | 6.375 | 6.698 | 6.358 | 6.589 | 15,167,931 | +0.08(+1.24%) |
Jul 21, 2009 | 6.687 | 6.692 | 6.335 | 6.508 | 12,189,961 | -0.03(-0.53%) |
Jul 20, 2009 | 6.364 | 6.577 | 6.312 | 6.542 | 14,629,084 | +0.36(+5.78%) |
Jul 17, 2009 | 6.277 | 6.283 | 6.121 | 6.185 | 8,418,036 | -0.02(-0.28%) |
Jul 16, 2009 | 5.919 | 6.254 | 5.879 | 6.202 | 15,266,778 | +0.22(+3.76%) |
Jul 15, 2009 | 5.573 | 6.023 | 5.573 | 5.977 | 17,195,168 | +0.54(+9.98%) |
Jul 14, 2009 | 5.481 | 5.527 | 5.331 | 5.435 | 13,411,605 | -0.08(-1.36%) |
Jul 13, 2009 | 5.361 | 5.521 | 5.354 | 5.510 | 15,489,604 | +0.00(+0.00%) |
Jul 10, 2009 | 5.435 | 5.579 | 5.417 | 5.510 | 10,674,567 | -0.09(-1.65%) |
Jul 09, 2009 | 5.712 | 5.746 | 5.515 | 5.602 | 7,867,105 | +0.10(+1.89%) |
Jul 08, 2009 | 5.631 | 5.637 | 5.256 | 5.498 | 16,953,356 | -0.08(-1.45%) |
Jul 07, 2009 | 5.833 | 5.862 | 5.562 | 5.579 | 12,254,416 | -0.24(-4.16%) |
Jul 06, 2009 | 5.810 | 5.867 | 5.665 | 5.821 | 15,704,778 | -0.10(-1.75%) |
Jul 02, 2009 | 6.000 | 6.023 | 5.648 | 5.925 | 10,837,529 | -0.22(-3.66%) |
Jul 01, 2009 | 6.231 | 6.306 | 6.133 | 6.150 | 10,773,341 | +0.11(+1.81%) |
Jun 30, 2009 | 6.185 | 6.225 | 5.908 | 6.040 | 13,846,432 | -0.08(-1.23%) |
Jun 29, 2009 | 6.127 | 6.208 | 6.035 | 6.115 | 10,232,412 | +0.01(+0.19%) |
Jun 26, 2009 | 6.064 | 6.162 | 6.040 | 6.104 | 10,915,082 | +0.08(+1.34%) |
Jun 25, 2009 | 5.746 | 6.052 | 5.712 | 6.023 | 13,227,769 | +0.23(+3.98%) |
Jun 24, 2009 | 5.925 | 5.971 | 5.677 | 5.792 | 10,993,753 | +0.09(+1.52%) |
Jun 23, 2009 | 5.394 | 5.781 | 5.394 | 5.706 | 14,068,414 | +0.31(+5.66%) |
Jun 22, 2009 | 5.660 | 5.706 | 5.383 | 5.400 | 12,444,705 | -0.47(-8.06%) |
Jun 19, 2009 | 6.023 | 6.065 | 5.850 | 5.873 | 12,420,494 | +0.01(+0.20%) |
Jun 18, 2009 | 5.810 | 5.965 | 5.740 | 5.862 | 12,215,257 | +0.12(+2.11%) |
Jun 17, 2009 | 5.625 | 5.810 | 5.504 | 5.740 | 18,184,984 | -0.02(-0.40%) |
Jun 16, 2009 | 6.092 | 6.121 | 5.746 | 5.764 | 12,861,848 | -0.28(-4.58%) |
Jun 15, 2009 | 6.208 | 6.248 | 5.890 | 6.040 | 10,832,530 | -0.42(-6.43%) |
Jun 12, 2009 | 6.473 | 6.528 | 6.381 | 6.456 | 10,970,349 | -0.27(-3.95%) |
Jun 11, 2009 | 6.456 | 6.831 | 6.381 | 6.721 | 12,196,333 | +0.33(+5.24%) |
Jun 10, 2009 | 6.525 | 6.577 | 6.185 | 6.387 | 13,310,957 | -0.07(-1.07%) |
Jun 09, 2009 | 6.514 | 6.623 | 6.254 | 6.456 | 15,253,756 | -0.02(-0.27%) |
Jun 08, 2009 | 6.404 | 6.508 | 6.300 | 6.473 | 12,447,039 | -0.15(-2.26%) |
Jun 05, 2009 | 6.779 | 6.808 | 6.537 | 6.623 | 13,723,000 | +0.06(+0.97%) |
Jun 04, 2009 | 6.329 | 6.594 | 6.219 | 6.560 | 14,625,241 | +0.25(+4.03%) |
Jun 03, 2009 | 6.473 | 6.473 | 6.092 | 6.306 | 19,462,404 | -0.37(-5.53%) |
Jun 02, 2009 | 6.369 | 6.698 | 6.326 | 6.675 | 19,529,412 | +0.26(+4.05%) |