Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.306 | 6.376 | 6.174 | 6.233 | 5,677,776 | -0.08(-1.33%) |
Aug 28, 2009 | 6.361 | 6.413 | 6.291 | 6.317 | 7,204,511 | +0.07(+1.07%) |
Aug 27, 2009 | 6.241 | 6.293 | 6.124 | 6.250 | 9,685,949 | -0.03(-0.50%) |
Aug 26, 2009 | 6.331 | 6.394 | 6.254 | 6.281 | 5,680,471 | -0.07(-1.10%) |
Aug 25, 2009 | 6.403 | 6.414 | 6.320 | 6.351 | 7,168,342 | +0.02(+0.32%) |
Aug 24, 2009 | 6.474 | 6.550 | 6.329 | 6.331 | 7,900,395 | -0.11(-1.73%) |
Aug 21, 2009 | 6.487 | 6.514 | 6.421 | 6.443 | 8,525,412 | +0.02(+0.27%) |
Aug 20, 2009 | 6.381 | 6.514 | 6.373 | 6.426 | 6,836,507 | +0.02(+0.25%) |
Aug 19, 2009 | 6.257 | 6.536 | 6.246 | 6.410 | 9,780,113 | +0.19(+3.03%) |
Aug 18, 2009 | 6.154 | 6.234 | 6.124 | 6.221 | 4,277,875 | +0.06(+1.02%) |
Aug 17, 2009 | 6.256 | 6.256 | 6.073 | 6.159 | 6,271,439 | -0.20(-3.10%) |
Aug 14, 2009 | 6.584 | 6.594 | 6.311 | 6.356 | 7,934,667 | -0.26(-3.87%) |
Aug 13, 2009 | 6.574 | 6.667 | 6.446 | 6.611 | 5,262,719 | +0.00(+0.00%) |
Aug 12, 2009 | 6.586 | 6.657 | 6.484 | 6.611 | 6,156,611 | +0.03(+0.41%) |
Aug 11, 2009 | 6.550 | 6.617 | 6.514 | 6.584 | 5,895,882 | +0.04(+0.63%) |
Aug 10, 2009 | 6.411 | 6.561 | 6.366 | 6.543 | 7,541,743 | +0.11(+1.78%) |
Aug 07, 2009 | 6.329 | 6.457 | 6.259 | 6.429 | 9,181,137 | +0.21(+3.45%) |
Aug 06, 2009 | 6.286 | 6.356 | 6.200 | 6.214 | 7,715,959 | -0.12(-1.83%) |
Aug 05, 2009 | 6.339 | 6.357 | 6.246 | 6.330 | 6,419,118 | +0.02(+0.29%) |
Aug 04, 2009 | 6.400 | 6.414 | 6.236 | 6.311 | 8,517,299 | -0.11(-1.76%) |
Aug 03, 2009 | 6.336 | 6.424 | 6.259 | 6.424 | 8,443,876 | +0.15(+2.34%) |
Jul 31, 2009 | 6.194 | 6.349 | 6.193 | 6.277 | 7,629,670 | +0.05(+0.76%) |
Jul 30, 2009 | 6.081 | 6.304 | 6.077 | 6.230 | 10,225,775 | +0.13(+2.13%) |
Jul 29, 2009 | 6.014 | 6.174 | 6.000 | 6.100 | 8,586,592 | +0.05(+0.85%) |
Jul 28, 2009 | 5.841 | 6.067 | 5.821 | 6.049 | 11,682,166 | +0.09(+1.53%) |
Jul 27, 2009 | 5.968 | 6.040 | 5.846 | 5.957 | 15,505,412 | -0.07(-1.18%) |
Jul 24, 2009 | 6.321 | 6.367 | 5.984 | 6.029 | 35,727,124 | -0.61(-9.17%) |
Jul 23, 2009 | 6.547 | 6.813 | 6.507 | 6.637 | 20,060,180 | +0.17(+2.61%) |
Jul 22, 2009 | 6.379 | 6.547 | 6.359 | 6.469 | 9,832,914 | +0.07(+1.12%) |
Jul 21, 2009 | 6.404 | 6.427 | 6.191 | 6.397 | 9,128,623 | -0.01(-0.09%) |
Jul 20, 2009 | 6.359 | 6.426 | 6.233 | 6.403 | 9,680,734 | +0.10(+1.54%) |
Jul 17, 2009 | 6.303 | 6.376 | 6.249 | 6.306 | 8,305,954 | +0.00(+0.02%) |
Jul 16, 2009 | 6.257 | 6.324 | 6.161 | 6.304 | 8,621,711 | -0.04(-0.63%) |
Jul 15, 2009 | 6.259 | 6.346 | 6.187 | 6.344 | 9,424,674 | +0.16(+2.56%) |
Jul 14, 2009 | 6.061 | 6.221 | 5.971 | 6.186 | 13,967,288 | +0.16(+2.63%) |
Jul 13, 2009 | 6.033 | 6.153 | 5.694 | 6.027 | 29,690,198 | +0.30(+5.29%) |
Jul 10, 2009 | 5.626 | 5.767 | 5.626 | 5.724 | 5,254,284 | +0.02(+0.30%) |
Jul 09, 2009 | 5.616 | 5.734 | 5.589 | 5.707 | 12,083,805 | +0.18(+3.23%) |
Jul 08, 2009 | 5.521 | 5.553 | 5.419 | 5.529 | 7,617,042 | -0.01(-0.26%) |
Jul 07, 2009 | 5.679 | 5.750 | 5.526 | 5.543 | 7,216,264 | -0.14(-2.46%) |
Jul 06, 2009 | 5.641 | 5.767 | 5.594 | 5.683 | 7,911,574 | -0.02(-0.35%) |
Jul 02, 2009 | 5.846 | 5.857 | 5.673 | 5.703 | 7,030,288 | -0.10(-1.72%) |
Jul 01, 2009 | 5.940 | 6.067 | 5.779 | 5.803 | 8,613,255 | -0.10(-1.74%) |
Jun 30, 2009 | 5.927 | 5.969 | 5.702 | 5.906 | 11,391,218 | +0.02(+0.34%) |
Jun 29, 2009 | 5.797 | 5.970 | 5.743 | 5.886 | 8,627,815 | +0.12(+2.06%) |
Jun 26, 2009 | 5.903 | 6.097 | 5.765 | 5.767 | 48,480,200 | -0.11(-1.80%) |
Jun 25, 2009 | 5.790 | 5.883 | 5.591 | 5.873 | 9,096,997 | +0.22(+3.84%) |
Jun 24, 2009 | 5.683 | 5.746 | 5.620 | 5.656 | 8,350,824 | +0.00(+0.05%) |
Jun 23, 2009 | 5.714 | 5.743 | 5.574 | 5.653 | 7,968,358 | -0.14(-2.42%) |
Jun 22, 2009 | 5.907 | 5.907 | 5.650 | 5.793 | 12,356,042 | -0.15(-2.50%) |
Jun 19, 2009 | 5.919 | 6.116 | 5.917 | 5.941 | 15,914,919 | +0.04(+0.68%) |
Jun 18, 2009 | 5.857 | 5.940 | 5.743 | 5.901 | 12,372,513 | +0.13(+2.25%) |
Jun 17, 2009 | 5.643 | 5.870 | 5.589 | 5.771 | 21,541,456 | +0.37(+6.79%) |
Jun 16, 2009 | 5.474 | 5.504 | 5.359 | 5.404 | 11,969,852 | -0.05(-0.86%) |
Jun 15, 2009 | 5.351 | 5.506 | 5.293 | 5.451 | 14,079,568 | +0.05(+0.85%) |
Jun 12, 2009 | 5.361 | 5.424 | 5.293 | 5.406 | 7,498,084 | +0.01(+0.26%) |
Jun 11, 2009 | 5.400 | 5.550 | 5.349 | 5.391 | 8,565,130 | -0.02(-0.32%) |
Jun 10, 2009 | 5.653 | 5.656 | 5.373 | 5.409 | 13,949,151 | -0.16(-2.95%) |
Jun 09, 2009 | 5.610 | 5.661 | 5.560 | 5.573 | 8,009,735 | +0.03(+0.52%) |
Jun 08, 2009 | 5.463 | 5.600 | 5.433 | 5.544 | 8,420,839 | -0.05(-0.97%) |
Jun 05, 2009 | 5.757 | 5.761 | 5.521 | 5.599 | 10,232,586 | -0.22(-3.73%) |
Jun 04, 2009 | 5.764 | 5.849 | 5.643 | 5.816 | 9,455,110 | +0.03(+0.52%) |
Jun 03, 2009 | 5.840 | 5.890 | 5.691 | 5.786 | 7,412,173 | -0.10(-1.63%) |
Jun 02, 2009 | 5.834 | 5.986 | 5.730 | 5.881 | 9,578,002 | +0.03(+0.56%) |