Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.449 | 6.483 | 6.395 | 6.469 | 4,851,929 | -0.08(-1.24%) |
Aug 28, 2009 | 6.672 | 6.678 | 6.375 | 6.550 | 5,727,145 | +0.18(+2.75%) |
Aug 27, 2009 | 6.361 | 6.402 | 6.246 | 6.375 | 6,765,237 | +0.05(+0.85%) |
Aug 26, 2009 | 6.341 | 6.341 | 6.246 | 6.321 | 6,474,380 | -0.05(-0.74%) |
Aug 25, 2009 | 6.449 | 6.462 | 6.327 | 6.368 | 7,464,341 | -0.02(-0.32%) |
Aug 24, 2009 | 6.462 | 6.469 | 6.375 | 6.388 | 3,745,649 | -0.16(-2.47%) |
Aug 21, 2009 | 6.530 | 6.611 | 6.510 | 6.550 | 6,001,649 | +0.12(+1.89%) |
Aug 20, 2009 | 6.415 | 6.461 | 6.368 | 6.429 | 11,835,296 | +0.17(+2.70%) |
Aug 19, 2009 | 6.172 | 6.293 | 6.172 | 6.260 | 9,283,830 | -0.05(-0.86%) |
Aug 18, 2009 | 6.314 | 6.368 | 6.253 | 6.314 | 9,601,909 | +0.08(+1.30%) |
Aug 17, 2009 | 6.260 | 6.287 | 6.145 | 6.233 | 6,782,951 | -0.11(-1.70%) |
Aug 14, 2009 | 6.415 | 6.415 | 6.266 | 6.341 | 4,771,103 | -0.14(-2.09%) |
Aug 13, 2009 | 6.483 | 6.523 | 6.402 | 6.476 | 9,379,660 | +0.08(+1.27%) |
Aug 12, 2009 | 6.341 | 6.456 | 6.321 | 6.395 | 7,522,607 | +0.09(+1.50%) |
Aug 11, 2009 | 6.321 | 6.334 | 6.219 | 6.300 | 6,212,079 | -0.14(-2.10%) |
Aug 10, 2009 | 6.456 | 6.483 | 6.388 | 6.435 | 2,921,632 | -0.07(-1.14%) |
Aug 07, 2009 | 6.469 | 6.597 | 6.449 | 6.510 | 2,560,749 | +0.13(+2.01%) |
Aug 06, 2009 | 6.388 | 6.422 | 6.314 | 6.381 | 4,281,310 | -0.19(-2.88%) |
Aug 05, 2009 | 6.645 | 6.645 | 6.469 | 6.570 | 3,179,173 | -0.10(-1.52%) |
Aug 04, 2009 | 6.611 | 6.699 | 6.584 | 6.672 | 2,721,455 | -0.04(-0.60%) |
Aug 03, 2009 | 6.638 | 6.780 | 6.618 | 6.712 | 6,593,650 | +0.15(+2.26%) |
Jul 31, 2009 | 6.456 | 6.645 | 6.435 | 6.564 | 6,078,849 | +0.24(+3.74%) |
Jul 30, 2009 | 6.341 | 6.408 | 6.266 | 6.327 | 3,777,743 | +0.05(+0.75%) |
Jul 29, 2009 | 6.199 | 6.293 | 6.172 | 6.280 | 3,429,172 | -0.01(-0.21%) |
Jul 28, 2009 | 6.219 | 6.293 | 6.165 | 6.293 | 6,786,274 | -0.04(-0.64%) |
Jul 27, 2009 | 6.388 | 6.429 | 6.212 | 6.334 | 11,808,270 | -0.18(-2.80%) |
Jul 24, 2009 | 6.510 | 6.537 | 6.408 | 6.516 | 10,731,117 | -0.52(-7.39%) |
Jul 23, 2009 | 6.827 | 7.131 | 6.827 | 7.036 | 11,684,852 | +0.12(+1.76%) |
Jul 22, 2009 | 6.854 | 7.016 | 6.854 | 6.915 | 8,428,139 | +0.07(+0.99%) |
Jul 21, 2009 | 6.881 | 6.901 | 6.780 | 6.847 | 6,165,320 | +0.11(+1.71%) |
Jul 20, 2009 | 6.800 | 6.847 | 6.645 | 6.732 | 7,190,036 | -0.05(-0.70%) |
Jul 17, 2009 | 6.692 | 6.834 | 6.651 | 6.780 | 7,831,767 | +0.14(+2.14%) |
Jul 16, 2009 | 6.557 | 6.651 | 6.469 | 6.638 | 7,143,426 | -0.01(-0.20%) |
Jul 15, 2009 | 6.591 | 6.678 | 6.564 | 6.651 | 7,070,288 | +0.31(+4.90%) |
Jul 14, 2009 | 6.341 | 6.375 | 6.266 | 6.341 | 5,173,898 | -0.03(-0.42%) |
Jul 13, 2009 | 6.270 | 6.375 | 6.219 | 6.368 | 10,604,000 | +0.07(+1.18%) |
Jul 10, 2009 | 6.246 | 6.321 | 6.212 | 6.293 | 4,622,394 | -0.01(-0.21%) |
Jul 09, 2009 | 6.395 | 6.422 | 6.192 | 6.307 | 9,365,493 | -0.01(-0.21%) |
Jul 08, 2009 | 6.361 | 6.388 | 6.212 | 6.321 | 6,804,298 | +0.05(+0.75%) |
Jul 07, 2009 | 6.435 | 6.435 | 6.266 | 6.273 | 5,277,144 | -0.19(-2.93%) |
Jul 06, 2009 | 6.381 | 6.469 | 6.348 | 6.462 | 7,651,998 | -0.08(-1.24%) |
Jul 02, 2009 | 6.712 | 6.719 | 6.516 | 6.543 | 9,466,660 | -0.38(-5.56%) |
Jul 01, 2009 | 6.915 | 7.043 | 6.874 | 6.928 | 8,568,792 | +0.32(+4.91%) |
Jun 30, 2009 | 6.665 | 6.678 | 6.510 | 6.604 | 7,179,591 | -0.05(-0.71%) |
Jun 29, 2009 | 6.570 | 6.699 | 6.516 | 6.651 | 7,119,015 | +0.16(+2.39%) |
Jun 26, 2009 | 6.510 | 6.584 | 6.469 | 6.496 | 11,428,858 | +0.10(+1.58%) |
Jun 25, 2009 | 6.341 | 6.456 | 6.307 | 6.395 | 17,913,922 | -0.10(-1.56%) |
Jun 24, 2009 | 6.469 | 6.645 | 6.442 | 6.496 | 14,469,779 | +0.13(+2.01%) |
Jun 23, 2009 | 6.381 | 6.422 | 6.293 | 6.368 | 13,408,108 | +0.09(+1.51%) |
Jun 22, 2009 | 6.300 | 6.321 | 6.233 | 6.273 | 13,205,458 | -0.20(-3.13%) |
Jun 19, 2009 | 6.415 | 6.543 | 6.395 | 6.476 | 7,956,198 | +0.02(+0.31%) |
Jun 18, 2009 | 6.456 | 6.489 | 6.381 | 6.456 | 12,842,616 | +0.03(+0.53%) |
Jun 17, 2009 | 6.381 | 6.469 | 6.334 | 6.422 | 9,202,388 | +0.19(+3.03%) |
Jun 16, 2009 | 6.341 | 6.375 | 6.206 | 6.233 | 5,038,887 | +0.05(+0.76%) |
Jun 15, 2009 | 6.307 | 6.314 | 6.098 | 6.185 | 4,933,747 | -0.29(-4.48%) |
Jun 12, 2009 | 6.415 | 6.483 | 6.348 | 6.476 | 7,499,108 | -0.04(-0.62%) |
Jun 11, 2009 | 6.361 | 6.597 | 6.361 | 6.516 | 9,931,026 | +0.26(+4.10%) |
Jun 10, 2009 | 6.321 | 6.348 | 6.192 | 6.260 | 8,725,993 | +0.10(+1.64%) |
Jun 09, 2009 | 6.091 | 6.199 | 6.091 | 6.158 | 7,020,887 | +0.09(+1.56%) |
Jun 08, 2009 | 6.003 | 6.098 | 5.929 | 6.064 | 3,969,463 | +0.03(+0.45%) |
Jun 05, 2009 | 6.158 | 6.192 | 5.990 | 6.037 | 5,153,338 | -0.14(-2.29%) |
Jun 04, 2009 | 6.104 | 6.185 | 6.057 | 6.179 | 5,229,085 | +0.02(+0.33%) |
Jun 03, 2009 | 6.192 | 6.233 | 6.071 | 6.158 | 4,751,933 | -0.33(-5.10%) |
Jun 02, 2009 | 6.381 | 6.496 | 6.375 | 6.489 | 7,426,040 | -0.01(-0.21%) |