Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.064 | 6.064 | 5.765 | 5.902 | 390,843 | -0.16(-2.66%) |
Aug 28, 2009 | 6.233 | 6.241 | 5.951 | 6.064 | 208,968 | -0.05(-0.79%) |
Aug 27, 2009 | 6.096 | 6.209 | 5.878 | 6.112 | 205,016 | -0.03(-0.52%) |
Aug 26, 2009 | 6.185 | 6.249 | 6.064 | 6.144 | 118,161 | -0.09(-1.42%) |
Aug 25, 2009 | 6.201 | 6.289 | 6.048 | 6.233 | 123,789 | +0.03(+0.52%) |
Aug 24, 2009 | 6.265 | 6.306 | 6.088 | 6.201 | 159,151 | -0.01(-0.13%) |
Aug 21, 2009 | 6.241 | 6.241 | 6.104 | 6.209 | 280,956 | +0.10(+1.58%) |
Aug 20, 2009 | 6.168 | 6.330 | 5.951 | 6.112 | 210,049 | -0.09(-1.43%) |
Aug 19, 2009 | 5.685 | 6.225 | 5.685 | 6.201 | 302,251 | +0.48(+8.46%) |
Aug 18, 2009 | 5.459 | 5.725 | 5.346 | 5.717 | 198,236 | +0.25(+4.57%) |
Aug 17, 2009 | 5.693 | 5.701 | 5.362 | 5.467 | 291,263 | -0.18(-3.14%) |
Aug 14, 2009 | 5.822 | 5.830 | 5.612 | 5.644 | 281,503 | -0.17(-2.91%) |
Aug 13, 2009 | 5.870 | 5.918 | 5.765 | 5.814 | 153,497 | -0.04(-0.69%) |
Aug 12, 2009 | 5.814 | 5.975 | 5.765 | 5.854 | 146,812 | +0.01(+0.14%) |
Aug 11, 2009 | 5.910 | 5.951 | 5.733 | 5.846 | 264,860 | -0.06(-1.09%) |
Aug 10, 2009 | 5.781 | 5.983 | 5.685 | 5.910 | 222,220 | +0.11(+1.95%) |
Aug 07, 2009 | 6.048 | 6.088 | 5.644 | 5.798 | 871,488 | -0.29(-4.77%) |
Aug 06, 2009 | 6.177 | 6.312 | 6.088 | 6.088 | 403,205 | -0.27(-4.19%) |
Aug 05, 2009 | 6.410 | 6.426 | 6.233 | 6.354 | 272,354 | -0.06(-1.01%) |
Aug 04, 2009 | 6.297 | 6.523 | 6.120 | 6.418 | 424,342 | +0.18(+2.84%) |
Aug 03, 2009 | 6.297 | 6.386 | 6.064 | 6.241 | 330,991 | -0.03(-0.51%) |
Jul 31, 2009 | 6.378 | 6.507 | 6.249 | 6.273 | 371,118 | -0.10(-1.64%) |
Jul 30, 2009 | 6.281 | 6.418 | 6.273 | 6.378 | 209,713 | +0.11(+1.80%) |
Jul 29, 2009 | 6.289 | 6.386 | 6.120 | 6.265 | 253,411 | -0.06(-1.02%) |
Jul 28, 2009 | 6.531 | 6.652 | 6.249 | 6.330 | 466,342 | -0.35(-5.19%) |
Jul 27, 2009 | 6.789 | 6.854 | 6.612 | 6.676 | 356,368 | -0.03(-0.48%) |
Jul 24, 2009 | 6.491 | 6.757 | 6.378 | 6.709 | 501,986 | +0.18(+2.72%) |
Jul 23, 2009 | 6.451 | 6.588 | 6.346 | 6.531 | 453,411 | +0.02(+0.37%) |
Jul 22, 2009 | 6.596 | 6.612 | 6.378 | 6.507 | 266,807 | -0.04(-0.62%) |
Jul 21, 2009 | 6.443 | 6.564 | 6.104 | 6.547 | 478,135 | +0.10(+1.50%) |
Jul 20, 2009 | 6.451 | 6.612 | 6.225 | 6.451 | 493,610 | +0.03(+0.50%) |
Jul 17, 2009 | 5.967 | 6.451 | 5.894 | 6.418 | 718,770 | +0.48(+8.15%) |
Jul 16, 2009 | 6.080 | 6.080 | 5.910 | 5.935 | 256,733 | -0.10(-1.74%) |
Jul 15, 2009 | 6.072 | 6.088 | 5.935 | 6.039 | 360,700 | +0.04(+0.67%) |
Jul 14, 2009 | 6.039 | 6.104 | 5.935 | 5.999 | 240,658 | +0.02(+0.27%) |
Jul 13, 2009 | 6.048 | 6.185 | 5.806 | 5.983 | 309,146 | +0.02(+0.27%) |
Jul 10, 2009 | 6.015 | 6.031 | 5.822 | 5.967 | 183,601 | -0.03(-0.54%) |
Jul 09, 2009 | 6.039 | 6.056 | 5.967 | 5.999 | 197,909 | +0.02(+0.27%) |
Jul 08, 2009 | 6.289 | 6.289 | 5.870 | 5.983 | 465,313 | -0.32(-5.12%) |
Jul 07, 2009 | 6.483 | 6.507 | 6.209 | 6.306 | 293,549 | -0.19(-2.98%) |
Jul 06, 2009 | 6.564 | 6.564 | 6.418 | 6.499 | 320,059 | -0.03(-0.49%) |
Jul 02, 2009 | 6.749 | 6.749 | 6.418 | 6.531 | 331,047 | -0.24(-3.57%) |
Jul 01, 2009 | 6.846 | 6.959 | 6.620 | 6.773 | 490,440 | -0.03(-0.47%) |
Jun 30, 2009 | 6.572 | 7.160 | 6.555 | 6.805 | 682,139 | +0.19(+2.93%) |
Jun 29, 2009 | 6.612 | 6.652 | 6.362 | 6.612 | 1,028,766 | -0.05(-0.73%) |
Jun 26, 2009 | 5.975 | 6.668 | 5.660 | 6.660 | 6,275,562 | +0.74(+12.53%) |
Jun 25, 2009 | 5.967 | 6.128 | 5.854 | 5.918 | 487,625 | +0.05(+0.82%) |
Jun 24, 2009 | 5.693 | 5.927 | 5.669 | 5.870 | 269,553 | +0.20(+3.56%) |
Jun 23, 2009 | 5.443 | 6.064 | 5.427 | 5.669 | 761,544 | +0.26(+4.77%) |
Jun 22, 2009 | 5.878 | 5.886 | 5.378 | 5.410 | 485,591 | -0.47(-7.96%) |
Jun 19, 2009 | 5.943 | 5.959 | 5.830 | 5.878 | 275,461 | +0.05(+0.83%) |
Jun 18, 2009 | 5.789 | 5.951 | 5.789 | 5.830 | 341,300 | +0.00(+0.00%) |
Jun 17, 2009 | 5.878 | 5.959 | 5.781 | 5.830 | 265,679 | -0.07(-1.23%) |
Jun 16, 2009 | 6.193 | 6.330 | 5.685 | 5.902 | 528,613 | -0.34(-5.43%) |
Jun 15, 2009 | 6.233 | 6.425 | 5.967 | 6.241 | 389,764 | +0.17(+2.79%) |
Jun 12, 2009 | 6.112 | 6.281 | 5.838 | 6.072 | 456,851 | -0.14(-2.21%) |
Jun 11, 2009 | 6.531 | 6.668 | 6.072 | 6.209 | 836,582 | -0.38(-5.75%) |
Jun 10, 2009 | 6.749 | 6.749 | 6.459 | 6.588 | 376,339 | -0.11(-1.68%) |
Jun 09, 2009 | 6.741 | 6.967 | 6.612 | 6.701 | 724,480 | +0.16(+2.47%) |
Jun 08, 2009 | 6.499 | 6.675 | 6.426 | 6.539 | 325,765 | -0.15(-2.17%) |
Jun 05, 2009 | 6.564 | 6.773 | 6.459 | 6.685 | 551,833 | +0.12(+1.84%) |
Jun 04, 2009 | 6.483 | 6.564 | 6.314 | 6.564 | 305,444 | +0.03(+0.49%) |
Jun 03, 2009 | 6.685 | 6.685 | 6.370 | 6.531 | 322,195 | -0.15(-2.29%) |
Jun 02, 2009 | 6.289 | 6.765 | 6.088 | 6.685 | 1,602,591 | +0.32(+5.07%) |