Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.726 | 6.757 | 6.658 | 6.675 | 1,736,772 | -0.06(-0.96%) |
Aug 28, 2009 | 6.689 | 6.748 | 6.661 | 6.740 | 1,731,299 | +0.06(+0.97%) |
Aug 27, 2009 | 6.619 | 6.712 | 6.554 | 6.675 | 1,786,081 | +0.08(+1.24%) |
Aug 26, 2009 | 6.667 | 6.667 | 6.507 | 6.594 | 2,662,622 | -0.03(-0.38%) |
Aug 25, 2009 | 6.622 | 6.675 | 6.582 | 6.619 | 1,554,820 | -0.00(-0.04%) |
Aug 24, 2009 | 6.588 | 6.681 | 6.552 | 6.622 | 1,398,522 | +0.00(+0.04%) |
Aug 21, 2009 | 6.487 | 6.647 | 6.487 | 6.619 | 3,664,124 | +0.14(+2.21%) |
Aug 20, 2009 | 6.473 | 6.563 | 6.439 | 6.476 | 2,435,510 | +0.01(+0.22%) |
Aug 19, 2009 | 6.473 | 6.557 | 6.363 | 6.462 | 5,096,757 | -0.15(-2.33%) |
Aug 18, 2009 | 6.580 | 6.644 | 6.459 | 6.616 | 4,847,635 | -0.03(-0.47%) |
Aug 17, 2009 | 6.650 | 6.714 | 6.479 | 6.647 | 4,445,608 | -0.05(-0.80%) |
Aug 14, 2009 | 6.779 | 6.821 | 6.658 | 6.700 | 1,662,269 | -0.06(-0.95%) |
Aug 13, 2009 | 6.849 | 6.852 | 6.726 | 6.765 | 918,909 | -0.03(-0.41%) |
Aug 12, 2009 | 6.875 | 6.922 | 6.793 | 6.793 | 2,127,254 | -0.08(-1.18%) |
Aug 11, 2009 | 6.875 | 6.936 | 6.844 | 6.875 | 1,450,708 | +0.01(+0.12%) |
Aug 10, 2009 | 6.773 | 6.922 | 6.773 | 6.866 | 1,280,134 | +0.04(+0.53%) |
Aug 07, 2009 | 6.748 | 6.832 | 6.700 | 6.830 | 1,152,779 | +0.11(+1.67%) |
Aug 06, 2009 | 6.678 | 6.757 | 6.608 | 6.717 | 1,735,319 | +0.12(+1.74%) |
Aug 05, 2009 | 6.613 | 6.661 | 6.585 | 6.602 | 1,843,697 | -0.01(-0.08%) |
Aug 04, 2009 | 6.644 | 6.686 | 6.608 | 6.608 | 1,015,055 | -0.03(-0.47%) |
Aug 03, 2009 | 6.641 | 6.667 | 6.535 | 6.639 | 1,107,505 | +0.00(+0.04%) |
Jul 31, 2009 | 6.582 | 6.681 | 6.574 | 6.636 | 1,105,899 | +0.02(+0.30%) |
Jul 30, 2009 | 6.650 | 6.703 | 6.608 | 6.616 | 899,858 | +0.01(+0.13%) |
Jul 29, 2009 | 6.552 | 6.619 | 6.481 | 6.608 | 1,611,525 | +0.03(+0.51%) |
Jul 28, 2009 | 6.467 | 6.613 | 6.448 | 6.574 | 2,306,624 | +0.10(+1.61%) |
Jul 27, 2009 | 6.554 | 6.560 | 6.454 | 6.470 | 895,720 | -0.07(-1.12%) |
Jul 24, 2009 | 6.498 | 6.557 | 6.476 | 6.543 | 2,535 | +0.04(+0.69%) |
Jul 23, 2009 | 6.403 | 6.515 | 6.392 | 6.498 | 1,992,955 | +0.10(+1.49%) |
Jul 22, 2009 | 6.369 | 6.462 | 6.319 | 6.403 | 2,319,614 | +0.04(+0.66%) |
Jul 21, 2009 | 6.445 | 6.450 | 6.319 | 6.361 | 1,862,556 | -0.08(-1.22%) |
Jul 20, 2009 | 6.369 | 6.439 | 6.327 | 6.439 | 2,090,619 | +0.06(+0.97%) |
Jul 17, 2009 | 6.375 | 6.377 | 6.293 | 6.377 | 1,668,326 | +0.02(+0.35%) |
Jul 16, 2009 | 6.319 | 6.366 | 6.290 | 6.355 | 876,280 | +0.00(+0.04%) |
Jul 15, 2009 | 6.248 | 6.363 | 6.180 | 6.352 | 2,001,021 | +0.15(+2.49%) |
Jul 14, 2009 | 6.125 | 6.220 | 6.114 | 6.198 | 1,879,688 | +0.07(+1.15%) |
Jul 13, 2009 | 6.102 | 6.164 | 6.097 | 6.128 | 1,907,446 | +0.07(+1.16%) |
Jul 10, 2009 | 6.055 | 6.105 | 5.998 | 6.057 | 1,582,147 | +0.01(+0.19%) |
Jul 09, 2009 | 6.260 | 6.260 | 6.035 | 6.046 | 2,620,492 | -0.16(-2.62%) |
Jul 08, 2009 | 6.310 | 6.321 | 6.139 | 6.209 | 2,663,291 | -0.07(-1.07%) |
Jul 07, 2009 | 6.335 | 6.389 | 6.262 | 6.276 | 2,399,904 | -0.08(-1.19%) |
Jul 06, 2009 | 6.279 | 6.397 | 6.243 | 6.352 | 2,768,717 | +0.03(+0.53%) |
Jul 02, 2009 | 6.439 | 6.484 | 6.271 | 6.319 | 2,450,972 | -0.17(-2.56%) |
Jul 01, 2009 | 6.189 | 6.524 | 6.189 | 6.484 | 6,775,746 | +0.35(+5.72%) |
Jun 30, 2009 | 6.156 | 6.170 | 6.046 | 6.133 | 4,401,064 | -0.01(-0.09%) |
Jun 29, 2009 | 6.066 | 6.226 | 6.066 | 6.139 | 4,995,430 | +0.10(+1.72%) |
Jun 26, 2009 | 6.397 | 6.422 | 5.953 | 6.035 | 33,527,842 | -0.39(-6.03%) |
Jun 25, 2009 | 6.361 | 6.422 | 6.347 | 6.422 | 3,703,191 | +0.10(+1.51%) |
Jun 24, 2009 | 6.386 | 6.386 | 6.283 | 6.327 | 5,336,792 | +0.01(+0.13%) |
Jun 23, 2009 | 6.201 | 6.363 | 6.167 | 6.319 | 7,204,750 | +0.14(+2.32%) |
Jun 22, 2009 | 6.083 | 6.201 | 6.040 | 6.175 | 4,028,604 | +0.05(+0.83%) |
Jun 19, 2009 | 6.125 | 6.212 | 6.114 | 6.125 | 4,217,482 | +0.03(+0.55%) |
Jun 18, 2009 | 5.931 | 6.153 | 5.931 | 6.091 | 2,880,072 | +0.14(+2.41%) |
Jun 17, 2009 | 5.833 | 5.990 | 5.821 | 5.948 | 3,455,462 | +0.09(+1.53%) |
Jun 16, 2009 | 5.923 | 5.976 | 5.844 | 5.858 | 2,877,480 | -0.06(-1.00%) |
Jun 15, 2009 | 5.996 | 5.996 | 5.852 | 5.917 | 2,460,575 | -0.12(-2.00%) |
Jun 12, 2009 | 5.911 | 6.069 | 5.911 | 6.038 | 3,475,941 | +0.09(+1.51%) |
Jun 11, 2009 | 5.883 | 6.026 | 5.883 | 5.948 | 3,635,832 | +0.06(+0.95%) |
Jun 10, 2009 | 5.948 | 5.962 | 5.830 | 5.892 | 2,720,804 | -0.03(-0.52%) |
Jun 09, 2009 | 5.967 | 5.993 | 5.878 | 5.923 | 2,308,290 | -0.02(-0.38%) |
Jun 08, 2009 | 5.973 | 5.996 | 5.897 | 5.945 | 3,229,215 | -0.06(-0.98%) |
Jun 05, 2009 | 6.116 | 6.130 | 5.967 | 6.004 | 2,113,530 | -0.05(-0.79%) |
Jun 04, 2009 | 6.094 | 6.097 | 5.982 | 6.052 | 3,197,686 | -0.04(-0.65%) |
Jun 03, 2009 | 6.077 | 6.102 | 6.024 | 6.091 | 3,367,299 | -0.01(-0.18%) |
Jun 02, 2009 | 6.108 | 6.139 | 6.046 | 6.102 | 3,554,350 | -0.00(-0.05%) |