Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.744 | 6.760 | 6.589 | 6.605 | 271,589 | -0.16(-2.41%) |
Aug 28, 2009 | 6.834 | 6.850 | 6.613 | 6.769 | 363,674 | +0.02(+0.24%) |
Aug 27, 2009 | 6.613 | 6.924 | 6.573 | 6.752 | 859,054 | +0.15(+2.22%) |
Aug 26, 2009 | 6.262 | 6.622 | 6.156 | 6.605 | 644,162 | +0.31(+4.93%) |
Aug 25, 2009 | 6.320 | 6.393 | 6.238 | 6.295 | 361,444 | -0.01(-0.13%) |
Aug 24, 2009 | 6.409 | 6.458 | 6.262 | 6.303 | 208,577 | -0.08(-1.28%) |
Aug 21, 2009 | 6.426 | 6.507 | 6.336 | 6.385 | 313,178 | +0.03(+0.51%) |
Aug 20, 2009 | 6.295 | 6.418 | 6.254 | 6.352 | 202,774 | +0.10(+1.57%) |
Aug 19, 2009 | 6.124 | 6.262 | 6.017 | 6.254 | 457,584 | +0.06(+0.92%) |
Aug 18, 2009 | 6.066 | 6.303 | 6.001 | 6.197 | 394,033 | +0.14(+2.29%) |
Aug 17, 2009 | 6.050 | 6.156 | 5.919 | 6.058 | 444,064 | -0.16(-2.50%) |
Aug 14, 2009 | 6.385 | 6.385 | 6.124 | 6.213 | 543,293 | -0.12(-1.93%) |
Aug 13, 2009 | 6.295 | 6.426 | 6.181 | 6.336 | 601,725 | +0.02(+0.39%) |
Aug 12, 2009 | 6.377 | 6.442 | 6.246 | 6.311 | 465,965 | -0.08(-1.28%) |
Aug 11, 2009 | 6.695 | 6.703 | 6.393 | 6.393 | 302,426 | -0.30(-4.51%) |
Aug 10, 2009 | 6.573 | 6.777 | 6.540 | 6.695 | 205,460 | +0.10(+1.49%) |
Aug 07, 2009 | 6.720 | 6.720 | 6.556 | 6.597 | 258,364 | +0.00(+0.00%) |
Aug 06, 2009 | 6.744 | 6.777 | 6.556 | 6.597 | 345,705 | -0.14(-2.06%) |
Aug 05, 2009 | 6.720 | 6.769 | 6.687 | 6.736 | 494,879 | +0.00(+0.00%) |
Aug 04, 2009 | 6.711 | 6.777 | 6.695 | 6.736 | 263,069 | -0.04(-0.60%) |
Aug 03, 2009 | 6.777 | 6.777 | 6.630 | 6.777 | 404,432 | +0.07(+0.97%) |
Jul 31, 2009 | 6.728 | 6.818 | 6.711 | 6.711 | 465,474 | -0.07(-0.96%) |
Jul 30, 2009 | 6.752 | 7.120 | 6.662 | 6.777 | 637,258 | +0.13(+1.97%) |
Jul 29, 2009 | 6.703 | 6.703 | 6.540 | 6.646 | 387,861 | -0.08(-1.21%) |
Jul 28, 2009 | 6.777 | 6.809 | 6.613 | 6.728 | 393,022 | -0.07(-0.96%) |
Jul 27, 2009 | 6.777 | 6.834 | 6.671 | 6.793 | 553,390 | +0.01(+0.12%) |
Jul 24, 2009 | 6.744 | 6.793 | 6.703 | 6.785 | 458 | -0.02(-0.24%) |
Jul 23, 2009 | 6.891 | 6.973 | 6.703 | 6.801 | 1,314,895 | -0.09(-1.30%) |
Jul 22, 2009 | 6.834 | 7.022 | 5.993 | 6.891 | 2,830,967 | +0.06(+0.84%) |
Jul 21, 2009 | 6.662 | 6.850 | 6.556 | 6.834 | 612,465 | +0.23(+3.46%) |
Jul 20, 2009 | 6.458 | 6.638 | 6.377 | 6.605 | 513,583 | +0.15(+2.28%) |
Jul 17, 2009 | 6.516 | 6.589 | 6.442 | 6.458 | 266,873 | -0.05(-0.75%) |
Jul 16, 2009 | 6.638 | 6.671 | 6.344 | 6.507 | 466,984 | -0.19(-2.80%) |
Jul 15, 2009 | 6.695 | 6.818 | 6.548 | 6.695 | 419,765 | +0.02(+0.37%) |
Jul 14, 2009 | 6.377 | 6.818 | 6.254 | 6.671 | 709,225 | +0.29(+4.61%) |
Jul 13, 2009 | 6.254 | 6.401 | 6.246 | 6.377 | 281,604 | +0.15(+2.36%) |
Jul 10, 2009 | 6.091 | 6.328 | 5.960 | 6.230 | 288,636 | +0.12(+2.01%) |
Jul 09, 2009 | 6.254 | 6.336 | 5.952 | 6.107 | 799,569 | -0.12(-1.97%) |
Jul 08, 2009 | 6.124 | 6.434 | 6.066 | 6.230 | 548,211 | +0.09(+1.46%) |
Jul 07, 2009 | 6.181 | 6.254 | 6.099 | 6.140 | 457,075 | -0.07(-1.05%) |
Jul 06, 2009 | 6.205 | 6.279 | 6.124 | 6.205 | 327,927 | -0.04(-0.65%) |
Jul 02, 2009 | 6.303 | 6.328 | 6.197 | 6.246 | 647,595 | -0.25(-3.89%) |
Jul 01, 2009 | 6.189 | 6.540 | 6.156 | 6.499 | 646,919 | +0.38(+6.27%) |
Jun 30, 2009 | 6.132 | 6.205 | 6.034 | 6.115 | 625,593 | +0.01(+0.13%) |
Jun 29, 2009 | 6.164 | 6.262 | 5.985 | 6.107 | 434,674 | -0.09(-1.45%) |
Jun 26, 2009 | 6.009 | 6.213 | 5.903 | 6.197 | 883,635 | +0.20(+3.27%) |
Jun 25, 2009 | 5.871 | 6.083 | 5.846 | 6.001 | 448,714 | +0.08(+1.38%) |
Jun 24, 2009 | 6.009 | 6.132 | 5.879 | 5.919 | 351,143 | -0.12(-2.03%) |
Jun 23, 2009 | 6.107 | 6.213 | 5.989 | 6.042 | 325,233 | -0.04(-0.67%) |
Jun 22, 2009 | 6.091 | 6.148 | 5.862 | 6.083 | 513,622 | -0.09(-1.45%) |
Jun 19, 2009 | 6.532 | 6.581 | 6.042 | 6.173 | 1,162,442 | -0.25(-3.94%) |
Jun 18, 2009 | 6.360 | 6.499 | 6.246 | 6.426 | 362,077 | +0.15(+2.34%) |
Jun 17, 2009 | 6.377 | 6.491 | 6.124 | 6.279 | 1,275,641 | -0.07(-1.03%) |
Jun 16, 2009 | 6.393 | 6.491 | 6.262 | 6.344 | 462,687 | +0.04(+0.65%) |
Jun 15, 2009 | 6.475 | 6.524 | 6.156 | 6.303 | 523,568 | -0.14(-2.15%) |
Jun 12, 2009 | 6.393 | 6.556 | 6.230 | 6.442 | 620,433 | +0.02(+0.25%) |
Jun 11, 2009 | 6.728 | 6.728 | 6.418 | 6.426 | 771,005 | -0.30(-4.49%) |
Jun 10, 2009 | 6.997 | 7.014 | 6.622 | 6.728 | 402,872 | -0.23(-3.29%) |
Jun 09, 2009 | 6.899 | 7.079 | 6.850 | 6.956 | 355,803 | +0.11(+1.55%) |
Jun 08, 2009 | 6.946 | 6.965 | 6.809 | 6.850 | 798,831 | -0.42(-5.73%) |
Jun 05, 2009 | 7.471 | 7.634 | 7.242 | 7.267 | 334,290 | -0.16(-2.09%) |
Jun 04, 2009 | 7.438 | 7.503 | 7.226 | 7.422 | 224,480 | +0.03(+0.44%) |
Jun 03, 2009 | 7.471 | 7.561 | 7.275 | 7.389 | 367,983 | -0.20(-2.69%) |
Jun 02, 2009 | 7.871 | 7.871 | 7.431 | 7.593 | 493,619 | -0.30(-3.83%) |