Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.763 | 6.780 | 6.608 | 6.624 | 270,813 | -0.16(-2.41%) |
Aug 28, 2009 | 6.854 | 6.870 | 6.632 | 6.788 | 362,636 | +0.02(+0.24%) |
Aug 27, 2009 | 6.632 | 6.944 | 6.591 | 6.772 | 856,601 | +0.15(+2.23%) |
Aug 26, 2009 | 6.280 | 6.641 | 6.174 | 6.624 | 642,322 | +0.31(+4.93%) |
Aug 25, 2009 | 6.338 | 6.411 | 6.256 | 6.313 | 360,412 | -0.01(-0.13%) |
Aug 24, 2009 | 6.428 | 6.477 | 6.280 | 6.321 | 207,981 | -0.08(-1.28%) |
Aug 21, 2009 | 6.444 | 6.526 | 6.354 | 6.403 | 312,284 | +0.03(+0.51%) |
Aug 20, 2009 | 6.313 | 6.436 | 6.272 | 6.370 | 202,195 | +0.10(+1.57%) |
Aug 19, 2009 | 6.141 | 6.280 | 6.035 | 6.272 | 456,277 | +0.06(+0.92%) |
Aug 18, 2009 | 6.084 | 6.321 | 6.018 | 6.215 | 392,908 | +0.14(+2.29%) |
Aug 17, 2009 | 6.067 | 6.174 | 5.936 | 6.076 | 442,795 | -0.16(-2.50%) |
Aug 14, 2009 | 6.403 | 6.403 | 6.141 | 6.231 | 541,742 | -0.12(-1.93%) |
Aug 13, 2009 | 6.313 | 6.444 | 6.198 | 6.354 | 600,006 | +0.02(+0.39%) |
Aug 12, 2009 | 6.395 | 6.460 | 6.264 | 6.329 | 464,634 | -0.08(-1.28%) |
Aug 11, 2009 | 6.714 | 6.722 | 6.411 | 6.411 | 301,562 | -0.30(-4.51%) |
Aug 10, 2009 | 6.591 | 6.796 | 6.559 | 6.714 | 204,873 | +0.10(+1.49%) |
Aug 07, 2009 | 6.739 | 6.739 | 6.575 | 6.616 | 257,626 | +0.00(+0.00%) |
Aug 06, 2009 | 6.763 | 6.796 | 6.575 | 6.616 | 344,717 | -0.14(-2.06%) |
Aug 05, 2009 | 6.739 | 6.788 | 6.706 | 6.755 | 493,466 | +0.00(+0.00%) |
Aug 04, 2009 | 6.731 | 6.796 | 6.714 | 6.755 | 262,318 | -0.04(-0.60%) |
Aug 03, 2009 | 6.796 | 6.796 | 6.649 | 6.796 | 403,277 | +0.07(+0.97%) |
Jul 31, 2009 | 6.747 | 6.837 | 6.731 | 6.731 | 464,144 | -0.07(-0.96%) |
Jul 30, 2009 | 6.772 | 7.140 | 6.682 | 6.796 | 635,438 | +0.13(+1.97%) |
Jul 29, 2009 | 6.722 | 6.722 | 6.559 | 6.665 | 386,754 | -0.08(-1.21%) |
Jul 28, 2009 | 6.796 | 6.829 | 6.632 | 6.747 | 391,900 | -0.07(-0.96%) |
Jul 27, 2009 | 6.796 | 6.854 | 6.690 | 6.813 | 551,810 | +0.01(+0.12%) |
Jul 24, 2009 | 6.763 | 6.813 | 6.722 | 6.804 | 456 | -0.02(-0.24%) |
Jul 23, 2009 | 6.911 | 6.993 | 6.722 | 6.821 | 1,311,140 | -0.09(-1.30%) |
Jul 22, 2009 | 6.854 | 7.042 | 6.010 | 6.911 | 2,822,883 | +0.06(+0.84%) |
Jul 21, 2009 | 6.682 | 6.870 | 6.575 | 6.854 | 610,716 | +0.23(+3.46%) |
Jul 20, 2009 | 6.477 | 6.657 | 6.395 | 6.624 | 512,116 | +0.15(+2.28%) |
Jul 17, 2009 | 6.534 | 6.608 | 6.460 | 6.477 | 266,111 | -0.05(-0.75%) |
Jul 16, 2009 | 6.657 | 6.690 | 6.362 | 6.526 | 465,650 | -0.19(-2.80%) |
Jul 15, 2009 | 6.714 | 6.837 | 6.567 | 6.714 | 418,567 | +0.02(+0.37%) |
Jul 14, 2009 | 6.395 | 6.837 | 6.272 | 6.690 | 707,200 | +0.29(+4.61%) |
Jul 13, 2009 | 6.272 | 6.420 | 6.264 | 6.395 | 280,800 | +0.15(+2.36%) |
Jul 10, 2009 | 6.108 | 6.346 | 5.977 | 6.248 | 287,812 | +0.12(+2.01%) |
Jul 09, 2009 | 6.272 | 6.354 | 5.969 | 6.125 | 797,286 | -0.12(-1.97%) |
Jul 08, 2009 | 6.141 | 6.452 | 6.084 | 6.248 | 546,645 | +0.09(+1.46%) |
Jul 07, 2009 | 6.198 | 6.272 | 6.117 | 6.158 | 455,770 | -0.07(-1.05%) |
Jul 06, 2009 | 6.223 | 6.297 | 6.141 | 6.223 | 326,991 | -0.04(-0.65%) |
Jul 02, 2009 | 6.321 | 6.346 | 6.215 | 6.264 | 645,745 | -0.25(-3.89%) |
Jul 01, 2009 | 6.207 | 6.559 | 6.174 | 6.518 | 645,071 | +0.38(+6.28%) |
Jun 30, 2009 | 6.149 | 6.223 | 6.051 | 6.133 | 623,806 | +0.01(+0.13%) |
Jun 29, 2009 | 6.182 | 6.280 | 6.002 | 6.125 | 433,433 | -0.09(-1.45%) |
Jun 26, 2009 | 6.027 | 6.231 | 5.920 | 6.215 | 881,112 | +0.20(+3.27%) |
Jun 25, 2009 | 5.888 | 6.100 | 5.863 | 6.018 | 447,433 | +0.08(+1.38%) |
Jun 24, 2009 | 6.027 | 6.149 | 5.895 | 5.936 | 350,140 | -0.12(-2.03%) |
Jun 23, 2009 | 6.125 | 6.231 | 6.006 | 6.059 | 324,304 | -0.04(-0.67%) |
Jun 22, 2009 | 6.108 | 6.166 | 5.879 | 6.100 | 512,155 | -0.09(-1.46%) |
Jun 19, 2009 | 6.551 | 6.600 | 6.059 | 6.190 | 1,159,122 | -0.25(-3.94%) |
Jun 18, 2009 | 6.379 | 6.518 | 6.264 | 6.444 | 361,043 | +0.15(+2.34%) |
Jun 17, 2009 | 6.395 | 6.510 | 6.141 | 6.297 | 1,271,999 | -0.07(-1.03%) |
Jun 16, 2009 | 6.411 | 6.510 | 6.280 | 6.362 | 461,366 | +0.04(+0.65%) |
Jun 15, 2009 | 6.493 | 6.542 | 6.174 | 6.321 | 522,073 | -0.14(-2.15%) |
Jun 12, 2009 | 6.411 | 6.575 | 6.248 | 6.460 | 618,661 | +0.02(+0.25%) |
Jun 11, 2009 | 6.747 | 6.747 | 6.436 | 6.444 | 768,803 | -0.30(-4.49%) |
Jun 10, 2009 | 7.017 | 7.034 | 6.641 | 6.747 | 401,722 | -0.23(-3.29%) |
Jun 09, 2009 | 6.919 | 7.099 | 6.870 | 6.976 | 354,787 | +0.11(+1.55%) |
Jun 08, 2009 | 6.966 | 6.985 | 6.829 | 6.870 | 796,549 | -0.42(-5.73%) |
Jun 05, 2009 | 7.492 | 7.656 | 7.263 | 7.287 | 333,335 | -0.16(-2.09%) |
Jun 04, 2009 | 7.459 | 7.525 | 7.247 | 7.443 | 223,839 | +0.03(+0.44%) |
Jun 03, 2009 | 7.492 | 7.582 | 7.296 | 7.410 | 366,932 | -0.20(-2.69%) |
Jun 02, 2009 | 7.893 | 7.893 | 7.452 | 7.615 | 492,209 | -0.30(-3.83%) |