Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.050 | 6.180 | 6.020 | 6.110 | 105,552 | +0.02(+0.33%) |
Aug 28, 2009 | 6.210 | 6.240 | 6.010 | 6.090 | 59,629 | -0.10(-1.62%) |
Aug 27, 2009 | 6.350 | 6.360 | 6.000 | 6.190 | 91,412 | -0.21(-3.28%) |
Aug 26, 2009 | 6.290 | 6.400 | 6.080 | 6.400 | 115,415 | +0.07(+1.11%) |
Aug 25, 2009 | 6.250 | 6.400 | 6.200 | 6.330 | 126,099 | +0.09(+1.44%) |
Aug 24, 2009 | 6.250 | 6.290 | 6.140 | 6.240 | 121,522 | +0.00(+0.00%) |
Aug 21, 2009 | 6.140 | 6.240 | 6.020 | 6.240 | 384,710 | +0.19(+3.14%) |
Aug 20, 2009 | 6.080 | 6.140 | 5.930 | 6.050 | 32,411 | -0.03(-0.49%) |
Aug 19, 2009 | 5.900 | 6.150 | 5.900 | 6.080 | 70,370 | +0.10(+1.67%) |
Aug 18, 2009 | 5.950 | 6.130 | 5.860 | 5.980 | 61,693 | +0.04(+0.67%) |
Aug 17, 2009 | 5.870 | 5.990 | 5.630 | 5.940 | 109,176 | -0.04(-0.67%) |
Aug 14, 2009 | 6.150 | 6.230 | 5.850 | 5.980 | 123,748 | -0.17(-2.76%) |
Aug 13, 2009 | 6.140 | 6.170 | 6.000 | 6.150 | 98,700 | +0.04(+0.65%) |
Aug 12, 2009 | 6.060 | 6.230 | 6.010 | 6.110 | 86,759 | +0.07(+1.16%) |
Aug 11, 2009 | 6.140 | 6.240 | 6.040 | 6.040 | 64,240 | -0.11(-1.79%) |
Aug 10, 2009 | 6.160 | 6.220 | 6.100 | 6.150 | 56,848 | -0.06(-0.97%) |
Aug 07, 2009 | 6.240 | 6.290 | 6.130 | 6.210 | 78,931 | +0.04(+0.65%) |
Aug 06, 2009 | 6.190 | 6.260 | 6.020 | 6.170 | 80,599 | +0.02(+0.33%) |
Aug 05, 2009 | 6.310 | 6.420 | 6.100 | 6.150 | 100,217 | -0.14(-2.23%) |
Aug 04, 2009 | 6.140 | 6.360 | 6.040 | 6.290 | 115,572 | +0.10(+1.62%) |
Aug 03, 2009 | 6.390 | 6.450 | 6.000 | 6.190 | 266,119 | -0.13(-2.06%) |
Jul 31, 2009 | 6.310 | 6.460 | 6.170 | 6.320 | 167,123 | -0.03(-0.47%) |
Jul 30, 2009 | 6.500 | 6.530 | 6.300 | 6.350 | 116,489 | -0.08(-1.24%) |
Jul 29, 2009 | 6.570 | 6.660 | 6.410 | 6.430 | 50,984 | -0.17(-2.58%) |
Jul 28, 2009 | 6.770 | 6.840 | 6.550 | 6.600 | 114,550 | -0.19(-2.80%) |
Jul 27, 2009 | 6.805 | 6.920 | 6.650 | 6.790 | 75,746 | +0.04(+0.59%) |
Jul 24, 2009 | 6.730 | 6.830 | 6.700 | 6.750 | 117,920 | +0.00(+0.00%) |
Jul 23, 2009 | 6.790 | 7.110 | 6.610 | 6.750 | 176,259 | -0.06(-0.88%) |
Jul 22, 2009 | 6.730 | 6.950 | 6.651 | 6.810 | 120,396 | +0.03(+0.44%) |
Jul 21, 2009 | 6.860 | 6.880 | 6.650 | 6.780 | 46,058 | -0.07(-1.02%) |
Jul 20, 2009 | 6.860 | 6.960 | 6.760 | 6.850 | 47,148 | +0.00(+0.00%) |
Jul 17, 2009 | 6.920 | 6.990 | 6.710 | 6.850 | 60,305 | -0.05(-0.72%) |
Jul 16, 2009 | 6.920 | 7.000 | 6.830 | 6.900 | 82,156 | -0.08(-1.15%) |
Jul 15, 2009 | 6.870 | 7.070 | 6.800 | 6.980 | 126,683 | +0.11(+1.60%) |
Jul 14, 2009 | 6.610 | 6.960 | 6.580 | 6.870 | 84,622 | +0.26(+3.93%) |
Jul 13, 2009 | 6.450 | 6.760 | 6.390 | 6.610 | 89,940 | -0.03(-0.45%) |
Jul 10, 2009 | 6.780 | 7.030 | 6.620 | 6.640 | 79,026 | -0.20(-2.92%) |
Jul 09, 2009 | 7.000 | 7.090 | 6.800 | 6.840 | 60,700 | -0.15(-2.15%) |
Jul 08, 2009 | 6.800 | 7.090 | 6.680 | 6.990 | 72,567 | +0.24(+3.56%) |
Jul 07, 2009 | 7.050 | 7.050 | 6.750 | 6.750 | 60,743 | -0.29(-4.12%) |
Jul 06, 2009 | 7.020 | 7.098 | 6.860 | 7.040 | 92,220 | +0.02(+0.28%) |
Jul 02, 2009 | 6.810 | 7.070 | 6.630 | 7.020 | 138,488 | +0.14(+2.03%) |
Jul 01, 2009 | 6.870 | 7.120 | 6.660 | 6.880 | 76,998 | +0.09(+1.33%) |
Jun 30, 2009 | 6.670 | 6.950 | 6.610 | 6.790 | 87,425 | +0.14(+2.11%) |
Jun 29, 2009 | 6.640 | 6.740 | 6.460 | 6.650 | 121,787 | -0.02(-0.30%) |
Jun 26, 2009 | 6.280 | 6.670 | 6.280 | 6.670 | 763,797 | +0.07(+1.06%) |
Jun 25, 2009 | 6.490 | 6.640 | 6.370 | 6.600 | 139,691 | +0.20(+3.12%) |
Jun 24, 2009 | 6.320 | 6.740 | 6.320 | 6.400 | 142,996 | +0.11(+1.75%) |
Jun 23, 2009 | 6.470 | 6.550 | 6.260 | 6.290 | 76,851 | -0.18(-2.78%) |
Jun 22, 2009 | 6.630 | 6.630 | 6.375 | 6.470 | 150,484 | -0.20(-3.00%) |
Jun 19, 2009 | 6.870 | 6.920 | 6.630 | 6.670 | 123,488 | -0.09(-1.33%) |
Jun 18, 2009 | 6.690 | 6.950 | 6.680 | 6.760 | 46,087 | +0.08(+1.20%) |
Jun 17, 2009 | 6.610 | 6.930 | 6.580 | 6.680 | 128,932 | +0.09(+1.37%) |
Jun 16, 2009 | 6.580 | 6.670 | 6.580 | 6.590 | 35,285 | +0.05(+0.76%) |
Jun 15, 2009 | 7.000 | 7.000 | 6.450 | 6.540 | 72,579 | -0.53(-7.50%) |
Jun 12, 2009 | 6.440 | 7.170 | 6.340 | 7.070 | 94,155 | +0.61(+9.44%) |
Jun 11, 2009 | 6.670 | 6.700 | 6.440 | 6.460 | 79,050 | -0.17(-2.56%) |
Jun 10, 2009 | 6.770 | 6.788 | 6.460 | 6.630 | 74,420 | -0.12(-1.78%) |
Jun 09, 2009 | 6.570 | 6.920 | 6.550 | 6.750 | 76,521 | +0.19(+2.90%) |
Jun 08, 2009 | 6.580 | 6.810 | 6.450 | 6.560 | 58,833 | -0.15(-2.24%) |
Jun 05, 2009 | 6.900 | 6.900 | 6.630 | 6.710 | 38,102 | -0.15(-2.19%) |
Jun 04, 2009 | 6.880 | 6.940 | 6.640 | 6.860 | 92,277 | -0.04(-0.58%) |
Jun 03, 2009 | 6.640 | 6.950 | 6.480 | 6.900 | 88,072 | +0.23(+3.45%) |
Jun 02, 2009 | 6.710 | 6.850 | 6.570 | 6.670 | 139,380 | -0.09(-1.33%) |