Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.792 | 6.888 | 6.760 | 6.869 | 17,037,038 | -0.05(-0.74%) |
Aug 28, 2009 | 6.908 | 6.997 | 6.837 | 6.920 | 15,104,241 | +0.15(+2.28%) |
Aug 27, 2009 | 6.728 | 6.773 | 6.676 | 6.766 | 11,439,305 | +0.01(+0.09%) |
Aug 26, 2009 | 6.953 | 6.953 | 6.709 | 6.760 | 22,282,784 | -0.15(-2.14%) |
Aug 25, 2009 | 6.933 | 6.972 | 6.869 | 6.908 | 16,276,688 | -0.01(-0.19%) |
Aug 24, 2009 | 6.818 | 6.946 | 6.747 | 6.920 | 24,357,340 | +0.22(+3.26%) |
Aug 21, 2009 | 6.741 | 6.741 | 6.625 | 6.702 | 16,694,760 | +0.00(+0.00%) |
Aug 20, 2009 | 6.542 | 6.728 | 6.542 | 6.702 | 12,591,329 | +0.08(+1.26%) |
Aug 19, 2009 | 6.612 | 6.638 | 6.516 | 6.619 | 19,308,374 | -0.06(-0.87%) |
Aug 18, 2009 | 6.657 | 6.709 | 6.554 | 6.676 | 16,652,398 | +0.14(+2.16%) |
Aug 17, 2009 | 6.625 | 6.696 | 6.522 | 6.535 | 19,080,270 | -0.24(-3.60%) |
Aug 14, 2009 | 6.946 | 7.062 | 6.721 | 6.779 | 20,530,362 | -0.25(-3.56%) |
Aug 13, 2009 | 6.831 | 7.049 | 6.728 | 7.030 | 34,491,500 | +0.34(+5.09%) |
Aug 12, 2009 | 6.548 | 6.779 | 6.535 | 6.689 | 18,183,244 | +0.13(+1.96%) |
Aug 11, 2009 | 6.554 | 6.651 | 6.490 | 6.561 | 21,366,910 | +0.01(+0.10%) |
Aug 10, 2009 | 6.554 | 6.599 | 6.458 | 6.554 | 10,924,878 | -0.01(-0.20%) |
Aug 07, 2009 | 6.522 | 6.599 | 6.420 | 6.567 | 13,900,632 | +0.04(+0.69%) |
Aug 06, 2009 | 6.657 | 6.766 | 6.420 | 6.522 | 20,765,890 | -0.08(-1.17%) |
Aug 05, 2009 | 6.696 | 6.715 | 6.542 | 6.599 | 17,520,832 | -0.11(-1.63%) |
Aug 04, 2009 | 6.766 | 6.786 | 6.670 | 6.708 | 15,139,473 | -0.08(-1.14%) |
Aug 03, 2009 | 6.888 | 6.901 | 6.734 | 6.786 | 18,753,092 | +0.06(+0.96%) |
Jul 31, 2009 | 6.927 | 6.978 | 6.702 | 6.721 | 29,318,774 | -0.17(-2.42%) |
Jul 30, 2009 | 6.850 | 7.023 | 6.766 | 6.888 | 35,145,240 | +0.40(+6.24%) |
Jul 29, 2009 | 6.529 | 6.535 | 6.420 | 6.484 | 20,486,348 | -0.09(-1.37%) |
Jul 28, 2009 | 6.606 | 6.651 | 6.516 | 6.574 | 14,713,078 | +0.01(+0.20%) |
Jul 27, 2009 | 6.702 | 6.709 | 6.484 | 6.561 | 16,252,204 | -0.04(-0.68%) |
Jul 24, 2009 | 6.580 | 6.625 | 6.474 | 6.606 | 14,646,481 | -0.02(-0.29%) |
Jul 23, 2009 | 6.632 | 6.734 | 6.567 | 6.625 | 36,951,288 | +0.00(+0.00%) |
Jul 22, 2009 | 6.253 | 6.728 | 6.227 | 6.625 | 26,804,478 | +0.29(+4.56%) |
Jul 21, 2009 | 6.484 | 6.535 | 6.234 | 6.336 | 24,811,108 | -0.12(-1.89%) |
Jul 20, 2009 | 6.471 | 6.535 | 6.420 | 6.458 | 20,047,526 | +0.08(+1.31%) |
Jul 17, 2009 | 6.259 | 6.465 | 6.195 | 6.375 | 25,092,830 | +0.05(+0.81%) |
Jul 16, 2009 | 6.227 | 6.355 | 6.112 | 6.323 | 17,603,414 | +0.04(+0.61%) |
Jul 15, 2009 | 6.272 | 6.375 | 6.195 | 6.285 | 30,964,500 | +0.01(+0.19%) |
Jul 14, 2009 | 6.222 | 6.279 | 6.164 | 6.273 | 16,621,233 | +0.08(+1.34%) |
Jul 13, 2009 | 6.062 | 6.234 | 6.056 | 6.190 | 23,264,674 | +0.01(+0.10%) |
Jul 10, 2009 | 6.024 | 6.215 | 6.024 | 6.183 | 29,293,406 | +0.14(+2.33%) |
Jul 09, 2009 | 6.030 | 6.113 | 5.985 | 6.043 | 32,377,790 | +0.18(+3.05%) |
Jul 08, 2009 | 5.909 | 5.947 | 5.762 | 5.864 | 29,988,512 | -0.01(-0.22%) |
Jul 07, 2009 | 6.068 | 6.132 | 5.858 | 5.877 | 23,066,318 | -0.10(-1.60%) |
Jul 06, 2009 | 6.043 | 6.043 | 5.797 | 5.973 | 20,119,902 | -0.01(-0.21%) |
Jul 02, 2009 | 5.960 | 6.025 | 5.928 | 5.985 | 22,730,246 | -0.04(-0.74%) |
Jul 01, 2009 | 6.056 | 6.132 | 5.998 | 6.030 | 27,048,558 | +0.02(+0.32%) |
Jun 30, 2009 | 6.151 | 6.183 | 5.953 | 6.011 | 30,706,062 | -0.09(-1.47%) |
Jun 29, 2009 | 6.119 | 6.234 | 6.068 | 6.100 | 15,667,247 | -0.01(-0.21%) |
Jun 26, 2009 | 6.139 | 6.183 | 6.030 | 6.113 | 13,718,074 | -0.03(-0.52%) |
Jun 25, 2009 | 6.126 | 6.145 | 6.049 | 6.145 | 20,960,048 | +0.05(+0.84%) |
Jun 24, 2009 | 6.132 | 6.215 | 6.068 | 6.094 | 35,225,208 | +0.19(+3.25%) |
Jun 23, 2009 | 5.889 | 5.915 | 5.800 | 5.902 | 21,248,138 | +0.10(+1.76%) |
Jun 22, 2009 | 5.883 | 5.953 | 5.762 | 5.800 | 27,501,730 | -0.10(-1.63%) |
Jun 19, 2009 | 5.953 | 6.046 | 5.838 | 5.896 | 33,804,992 | -0.04(-0.75%) |
Jun 18, 2009 | 5.909 | 6.017 | 5.902 | 5.941 | 27,482,536 | +0.05(+0.87%) |
Jun 17, 2009 | 5.845 | 6.006 | 5.768 | 5.889 | 59,512,692 | +0.06(+1.10%) |
Jun 16, 2009 | 6.075 | 6.139 | 5.826 | 5.826 | 55,273,200 | -0.22(-3.59%) |
Jun 15, 2009 | 6.241 | 6.241 | 5.973 | 6.043 | 46,931,268 | -0.37(-5.78%) |
Jun 12, 2009 | 6.535 | 6.579 | 6.311 | 6.413 | 37,362,028 | -0.31(-4.65%) |
Jun 11, 2009 | 6.701 | 6.790 | 6.637 | 6.726 | 32,044,302 | +0.06(+0.86%) |
Jun 10, 2009 | 6.816 | 6.892 | 6.611 | 6.669 | 23,367,376 | -0.05(-0.76%) |
Jun 09, 2009 | 6.701 | 6.816 | 6.567 | 6.720 | 35,626,244 | +0.20(+3.04%) |
Jun 08, 2009 | 6.464 | 6.556 | 6.401 | 6.522 | 27,326,640 | -0.02(-0.29%) |
Jun 05, 2009 | 6.771 | 6.771 | 6.484 | 6.541 | 21,064,876 | -0.03(-0.49%) |
Jun 04, 2009 | 6.554 | 6.828 | 6.509 | 6.573 | 37,550,200 | -0.06(-0.87%) |
Jun 03, 2009 | 6.777 | 6.848 | 6.538 | 6.630 | 44,898,692 | -0.32(-4.60%) |
Jun 02, 2009 | 7.205 | 7.276 | 6.931 | 6.950 | 27,359,138 | -0.39(-5.31%) |