Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.089 | 6.120 | 5.862 | 6.089 | 646,720 | -0.09(-1.43%) |
Aug 28, 2009 | 6.436 | 6.436 | 6.120 | 6.177 | 200,998 | -0.20(-3.17%) |
Aug 27, 2009 | 6.354 | 6.461 | 6.247 | 6.379 | 237,736 | +0.03(+0.40%) |
Aug 26, 2009 | 6.417 | 6.417 | 6.209 | 6.354 | 288,039 | -0.08(-1.27%) |
Aug 25, 2009 | 6.556 | 6.600 | 6.379 | 6.436 | 531,009 | -0.09(-1.35%) |
Aug 24, 2009 | 6.726 | 6.846 | 6.486 | 6.524 | 494,595 | -0.13(-1.99%) |
Aug 21, 2009 | 6.669 | 6.808 | 6.537 | 6.657 | 501,376 | +0.08(+1.15%) |
Aug 20, 2009 | 6.556 | 6.676 | 6.467 | 6.581 | 380,521 | -0.01(-0.19%) |
Aug 19, 2009 | 6.272 | 6.707 | 6.152 | 6.594 | 846,300 | +0.25(+3.88%) |
Aug 18, 2009 | 6.335 | 6.499 | 6.275 | 6.348 | 510,580 | +0.04(+0.60%) |
Aug 17, 2009 | 6.556 | 6.688 | 6.259 | 6.310 | 459,645 | -0.40(-5.93%) |
Aug 14, 2009 | 7.016 | 7.042 | 6.512 | 6.707 | 632,112 | -0.30(-4.32%) |
Aug 13, 2009 | 7.023 | 7.180 | 6.903 | 7.010 | 741,705 | +0.06(+0.82%) |
Aug 12, 2009 | 7.035 | 7.180 | 6.934 | 6.953 | 1,034,142 | -0.05(-0.72%) |
Aug 11, 2009 | 7.079 | 7.193 | 6.877 | 7.004 | 794,321 | -0.09(-1.25%) |
Aug 10, 2009 | 6.972 | 7.307 | 6.852 | 7.092 | 1,114,469 | +0.15(+2.18%) |
Aug 07, 2009 | 5.925 | 7.231 | 5.925 | 6.941 | 2,331,498 | +1.26(+22.09%) |
Aug 06, 2009 | 5.754 | 5.849 | 5.641 | 5.685 | 636,475 | -0.02(-0.33%) |
Aug 05, 2009 | 5.691 | 5.855 | 5.616 | 5.704 | 757,557 | +0.01(+0.22%) |
Aug 04, 2009 | 5.338 | 5.748 | 5.325 | 5.691 | 671,555 | +0.32(+5.99%) |
Aug 03, 2009 | 5.269 | 5.370 | 5.205 | 5.370 | 476,315 | +0.14(+2.65%) |
Jul 31, 2009 | 5.205 | 5.288 | 5.041 | 5.231 | 334,441 | -0.02(-0.36%) |
Jul 30, 2009 | 5.243 | 5.294 | 5.111 | 5.250 | 516,697 | +0.08(+1.46%) |
Jul 29, 2009 | 5.483 | 5.483 | 5.117 | 5.174 | 638,494 | -0.35(-6.29%) |
Jul 28, 2009 | 5.496 | 5.540 | 5.294 | 5.521 | 369,455 | -0.04(-0.68%) |
Jul 27, 2009 | 5.546 | 5.603 | 5.471 | 5.559 | 476,616 | +0.06(+1.15%) |
Jul 24, 2009 | 5.584 | 5.603 | 5.414 | 5.496 | 498,991 | -0.16(-2.79%) |
Jul 23, 2009 | 5.597 | 5.893 | 5.597 | 5.653 | 569,912 | +0.04(+0.67%) |
Jul 22, 2009 | 5.496 | 5.742 | 5.401 | 5.616 | 494,159 | +0.10(+1.83%) |
Jul 21, 2009 | 5.704 | 5.704 | 5.439 | 5.515 | 262,230 | -0.15(-2.67%) |
Jul 20, 2009 | 5.578 | 5.710 | 5.521 | 5.666 | 417,290 | +0.11(+1.93%) |
Jul 17, 2009 | 5.761 | 5.761 | 5.471 | 5.559 | 349,608 | -0.19(-3.29%) |
Jul 16, 2009 | 5.521 | 5.761 | 5.521 | 5.748 | 273,262 | +0.18(+3.17%) |
Jul 15, 2009 | 5.471 | 5.571 | 5.363 | 5.571 | 604,846 | +0.20(+3.76%) |
Jul 14, 2009 | 5.294 | 5.420 | 5.269 | 5.370 | 341,354 | +0.06(+1.19%) |
Jul 13, 2009 | 5.073 | 5.325 | 5.029 | 5.306 | 576,776 | +0.26(+5.12%) |
Jul 10, 2009 | 4.915 | 5.086 | 4.915 | 5.048 | 298,490 | +0.11(+2.30%) |
Jul 09, 2009 | 4.833 | 4.985 | 4.745 | 4.934 | 611,880 | +0.09(+1.82%) |
Jul 08, 2009 | 4.953 | 4.966 | 4.739 | 4.846 | 341,926 | -0.09(-1.79%) |
Jul 07, 2009 | 5.117 | 5.117 | 4.890 | 4.934 | 262,485 | -0.20(-3.81%) |
Jul 06, 2009 | 5.098 | 5.149 | 4.972 | 5.130 | 298,614 | -0.01(-0.25%) |
Jul 02, 2009 | 5.105 | 5.212 | 5.079 | 5.142 | 432,108 | -0.05(-0.97%) |
Jul 01, 2009 | 5.174 | 5.288 | 5.130 | 5.193 | 249,641 | +0.05(+0.98%) |
Jun 30, 2009 | 5.262 | 5.306 | 5.117 | 5.142 | 299,219 | -0.10(-1.93%) |
Jun 29, 2009 | 5.464 | 5.471 | 5.187 | 5.243 | 485,258 | -0.23(-4.26%) |
Jun 26, 2009 | 5.281 | 5.571 | 5.269 | 5.477 | 884,025 | +0.14(+2.60%) |
Jun 25, 2009 | 5.123 | 5.351 | 5.023 | 5.338 | 333,921 | +0.27(+5.35%) |
Jun 24, 2009 | 5.256 | 5.360 | 5.048 | 5.067 | 642,693 | -0.15(-2.90%) |
Jun 23, 2009 | 5.180 | 5.319 | 5.054 | 5.218 | 736,136 | +0.10(+1.97%) |
Jun 22, 2009 | 5.269 | 5.281 | 5.117 | 5.117 | 624,730 | -0.18(-3.45%) |
Jun 19, 2009 | 5.351 | 5.464 | 5.275 | 5.300 | 658,918 | +0.06(+1.20%) |
Jun 18, 2009 | 5.332 | 5.370 | 5.199 | 5.237 | 812,359 | -0.08(-1.43%) |
Jun 17, 2009 | 5.477 | 5.559 | 5.306 | 5.313 | 1,352,159 | -0.11(-1.98%) |
Jun 16, 2009 | 5.609 | 5.616 | 5.275 | 5.420 | 1,700,890 | +0.36(+7.11%) |
Jun 15, 2009 | 5.168 | 5.256 | 4.985 | 5.060 | 408,678 | -0.20(-3.72%) |
Jun 12, 2009 | 5.262 | 5.269 | 5.168 | 5.256 | 388,640 | -0.04(-0.83%) |
Jun 11, 2009 | 5.357 | 5.426 | 5.262 | 5.300 | 854,775 | -0.01(-0.24%) |
Jun 10, 2009 | 5.388 | 5.471 | 5.205 | 5.313 | 984,483 | -0.07(-1.29%) |
Jun 09, 2009 | 5.401 | 5.496 | 5.300 | 5.382 | 870,542 | +0.01(+0.12%) |
Jun 08, 2009 | 5.294 | 5.420 | 5.155 | 5.376 | 1,340,005 | +0.01(+0.12%) |
Jun 05, 2009 | 5.502 | 5.502 | 5.319 | 5.370 | 676,114 | -0.02(-0.35%) |
Jun 04, 2009 | 5.527 | 5.530 | 5.262 | 5.388 | 814,766 | -0.11(-2.06%) |
Jun 03, 2009 | 5.401 | 5.508 | 5.243 | 5.502 | 1,329,174 | +0.01(+0.11%) |
Jun 02, 2009 | 5.155 | 5.606 | 5.048 | 5.496 | 1,397,613 | +0.30(+5.70%) |