Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.069 | 6.113 | 5.927 | 6.037 | 824,799 | -0.08(-1.34%) |
Aug 28, 2009 | 6.278 | 6.278 | 6.042 | 6.119 | 425,706 | -0.12(-1.85%) |
Aug 27, 2009 | 6.299 | 6.327 | 6.009 | 6.234 | 443,182 | -0.04(-0.70%) |
Aug 26, 2009 | 6.146 | 6.393 | 6.146 | 6.278 | 528,842 | +0.10(+1.69%) |
Aug 25, 2009 | 6.201 | 6.245 | 6.042 | 6.173 | 602,589 | -0.01(-0.18%) |
Aug 24, 2009 | 6.387 | 6.409 | 6.141 | 6.184 | 543,623 | -0.16(-2.59%) |
Aug 21, 2009 | 6.179 | 6.431 | 6.179 | 6.349 | 766,335 | +0.22(+3.57%) |
Aug 20, 2009 | 6.047 | 6.146 | 6.009 | 6.130 | 539,795 | +0.08(+1.36%) |
Aug 19, 2009 | 6.015 | 6.124 | 5.911 | 6.047 | 345,341 | +0.01(+0.18%) |
Aug 18, 2009 | 6.097 | 6.097 | 5.965 | 6.037 | 447,897 | -0.14(-2.30%) |
Aug 17, 2009 | 6.217 | 6.267 | 5.982 | 6.179 | 1,348,893 | -0.19(-3.01%) |
Aug 14, 2009 | 6.480 | 6.513 | 6.206 | 6.371 | 731,975 | -0.13(-1.94%) |
Aug 13, 2009 | 6.656 | 6.656 | 6.387 | 6.497 | 415,893 | -0.12(-1.82%) |
Aug 12, 2009 | 6.540 | 6.688 | 6.502 | 6.617 | 734,952 | +0.08(+1.26%) |
Aug 11, 2009 | 6.803 | 6.814 | 6.436 | 6.535 | 552,200 | -0.29(-4.25%) |
Aug 10, 2009 | 6.842 | 7.116 | 6.782 | 6.825 | 615,441 | -0.03(-0.40%) |
Aug 07, 2009 | 6.623 | 6.946 | 6.551 | 6.853 | 1,207,603 | +0.36(+5.48%) |
Aug 06, 2009 | 6.710 | 6.787 | 6.376 | 6.497 | 784,841 | -0.11(-1.66%) |
Aug 05, 2009 | 6.661 | 6.716 | 6.519 | 6.606 | 624,959 | -0.04(-0.58%) |
Aug 04, 2009 | 6.486 | 6.716 | 6.398 | 6.645 | 645,882 | +0.13(+1.93%) |
Aug 03, 2009 | 6.546 | 6.573 | 6.508 | 6.519 | 800,913 | +0.03(+0.51%) |
Jul 31, 2009 | 6.398 | 6.524 | 6.343 | 6.486 | 531,409 | +0.03(+0.51%) |
Jul 30, 2009 | 6.338 | 6.524 | 6.239 | 6.453 | 788,983 | +0.22(+3.51%) |
Jul 29, 2009 | 6.119 | 6.327 | 5.982 | 6.234 | 653,839 | -0.06(-0.96%) |
Jul 28, 2009 | 6.184 | 6.387 | 6.069 | 6.294 | 809,214 | -0.01(-0.17%) |
Jul 27, 2009 | 6.042 | 6.376 | 6.026 | 6.305 | 1,722,145 | +0.26(+4.26%) |
Jul 24, 2009 | 5.993 | 6.113 | 5.900 | 6.047 | 1,150 | +0.06(+1.01%) |
Jul 23, 2009 | 5.576 | 6.020 | 5.576 | 5.987 | 1,627,629 | +0.38(+6.74%) |
Jul 22, 2009 | 5.478 | 5.626 | 5.423 | 5.609 | 1,005,946 | +0.10(+1.79%) |
Jul 21, 2009 | 5.741 | 5.746 | 5.401 | 5.511 | 811,323 | -0.18(-3.08%) |
Jul 20, 2009 | 5.653 | 5.730 | 5.653 | 5.686 | 799,347 | +0.10(+1.86%) |
Jul 17, 2009 | 5.680 | 5.774 | 5.450 | 5.582 | 1,554,249 | -0.08(-1.45%) |
Jul 16, 2009 | 5.522 | 5.697 | 5.335 | 5.664 | 1,188,160 | +0.13(+2.27%) |
Jul 15, 2009 | 5.456 | 5.544 | 5.324 | 5.538 | 1,334,341 | +0.21(+4.01%) |
Jul 14, 2009 | 5.324 | 5.401 | 5.215 | 5.324 | 714,691 | +0.01(+0.21%) |
Jul 13, 2009 | 5.122 | 5.313 | 5.122 | 5.313 | 1,153,968 | +0.25(+4.86%) |
Jul 10, 2009 | 4.979 | 5.089 | 4.935 | 5.067 | 693,280 | +0.07(+1.43%) |
Jul 09, 2009 | 4.941 | 5.160 | 4.919 | 4.996 | 1,292,480 | +0.14(+2.82%) |
Jul 08, 2009 | 4.941 | 5.111 | 4.777 | 4.859 | 866,368 | -0.04(-0.89%) |
Jul 07, 2009 | 4.996 | 5.045 | 4.875 | 4.903 | 659,734 | -0.10(-2.08%) |
Jul 06, 2009 | 4.853 | 5.029 | 4.799 | 5.007 | 818,020 | +0.19(+3.86%) |
Jul 02, 2009 | 5.061 | 5.061 | 4.820 | 4.820 | 1,318,368 | -0.32(-6.28%) |
Jul 01, 2009 | 5.040 | 5.160 | 5.040 | 5.144 | 524,198 | +0.16(+3.19%) |
Jun 30, 2009 | 5.116 | 5.116 | 4.930 | 4.985 | 658,966 | -0.11(-2.15%) |
Jun 29, 2009 | 5.155 | 5.297 | 4.930 | 5.094 | 941,965 | -0.11(-2.11%) |
Jun 26, 2009 | 5.237 | 5.270 | 5.127 | 5.204 | 1,437,438 | -0.05(-1.04%) |
Jun 25, 2009 | 5.067 | 5.259 | 5.056 | 5.259 | 928,160 | +0.05(+0.95%) |
Jun 24, 2009 | 5.242 | 5.242 | 5.155 | 5.209 | 746,826 | +0.01(+0.11%) |
Jun 23, 2009 | 5.231 | 5.303 | 5.171 | 5.204 | 1,078,841 | +0.00(+0.00%) |
Jun 22, 2009 | 5.264 | 5.270 | 5.149 | 5.204 | 1,022,740 | -0.02(-0.42%) |
Jun 19, 2009 | 5.346 | 5.407 | 5.204 | 5.226 | 1,690,695 | -0.05(-1.04%) |
Jun 18, 2009 | 5.308 | 5.379 | 5.204 | 5.281 | 478,157 | -0.05(-1.03%) |
Jun 17, 2009 | 5.456 | 5.489 | 5.204 | 5.335 | 1,117,738 | -0.13(-2.40%) |
Jun 16, 2009 | 5.511 | 5.615 | 5.385 | 5.467 | 612,852 | -0.04(-0.80%) |
Jun 15, 2009 | 5.620 | 5.659 | 5.407 | 5.511 | 812,155 | -0.18(-3.18%) |
Jun 12, 2009 | 5.713 | 5.878 | 5.560 | 5.691 | 889,533 | -0.06(-1.05%) |
Jun 11, 2009 | 5.544 | 5.938 | 5.478 | 5.752 | 1,626,808 | +0.24(+4.37%) |
Jun 10, 2009 | 5.615 | 5.615 | 5.368 | 5.511 | 916,379 | -0.01(-0.20%) |
Jun 09, 2009 | 5.544 | 5.593 | 5.461 | 5.522 | 656,472 | +0.03(+0.50%) |
Jun 08, 2009 | 5.538 | 5.582 | 5.450 | 5.494 | 878,722 | -0.04(-0.69%) |
Jun 05, 2009 | 5.659 | 5.697 | 5.346 | 5.533 | 1,354,521 | -0.10(-1.75%) |
Jun 04, 2009 | 5.281 | 5.664 | 5.248 | 5.631 | 1,287,500 | +0.37(+7.08%) |
Jun 03, 2009 | 5.226 | 5.303 | 5.182 | 5.259 | 518,942 | -0.02(-0.31%) |
Jun 02, 2009 | 5.363 | 5.483 | 5.187 | 5.275 | 903,283 | -0.13(-2.43%) |