Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.086 | 6.117 | 5.859 | 6.086 | 647,046 | -0.09(-1.43%) |
Aug 28, 2009 | 6.433 | 6.433 | 6.117 | 6.174 | 201,100 | -0.20(-3.17%) |
Aug 27, 2009 | 6.351 | 6.458 | 6.243 | 6.376 | 237,856 | +0.03(+0.40%) |
Aug 26, 2009 | 6.414 | 6.414 | 6.206 | 6.351 | 288,185 | -0.08(-1.27%) |
Aug 25, 2009 | 6.552 | 6.597 | 6.376 | 6.433 | 531,277 | -0.09(-1.35%) |
Aug 24, 2009 | 6.723 | 6.843 | 6.483 | 6.521 | 494,844 | -0.13(-1.99%) |
Aug 21, 2009 | 6.666 | 6.805 | 6.534 | 6.653 | 501,629 | +0.08(+1.15%) |
Aug 20, 2009 | 6.552 | 6.672 | 6.464 | 6.578 | 380,713 | -0.01(-0.19%) |
Aug 19, 2009 | 6.269 | 6.704 | 6.149 | 6.590 | 846,727 | +0.25(+3.88%) |
Aug 18, 2009 | 6.332 | 6.496 | 6.272 | 6.344 | 510,837 | +0.04(+0.60%) |
Aug 17, 2009 | 6.552 | 6.685 | 6.256 | 6.306 | 459,877 | -0.40(-5.93%) |
Aug 14, 2009 | 7.013 | 7.038 | 6.509 | 6.704 | 632,431 | -0.30(-4.32%) |
Aug 13, 2009 | 7.019 | 7.177 | 6.899 | 7.007 | 742,080 | +0.06(+0.82%) |
Aug 12, 2009 | 7.032 | 7.177 | 6.931 | 6.950 | 1,034,663 | -0.05(-0.72%) |
Aug 11, 2009 | 7.076 | 7.189 | 6.874 | 7.000 | 794,722 | -0.09(-1.25%) |
Aug 10, 2009 | 6.969 | 7.303 | 6.849 | 7.089 | 1,115,031 | +0.15(+2.18%) |
Aug 07, 2009 | 5.922 | 7.227 | 5.922 | 6.937 | 2,332,675 | +1.25(+22.09%) |
Aug 06, 2009 | 5.752 | 5.846 | 5.638 | 5.682 | 636,796 | -0.02(-0.33%) |
Aug 05, 2009 | 5.688 | 5.852 | 5.613 | 5.701 | 757,939 | +0.01(+0.22%) |
Aug 04, 2009 | 5.335 | 5.745 | 5.323 | 5.688 | 671,893 | +0.32(+5.99%) |
Aug 03, 2009 | 5.266 | 5.367 | 5.203 | 5.367 | 476,555 | +0.14(+2.65%) |
Jul 31, 2009 | 5.203 | 5.285 | 5.039 | 5.228 | 334,610 | -0.02(-0.36%) |
Jul 30, 2009 | 5.241 | 5.291 | 5.108 | 5.247 | 516,958 | +0.08(+1.46%) |
Jul 29, 2009 | 5.480 | 5.480 | 5.115 | 5.171 | 638,816 | -0.35(-6.29%) |
Jul 28, 2009 | 5.493 | 5.537 | 5.291 | 5.518 | 369,642 | -0.04(-0.68%) |
Jul 27, 2009 | 5.543 | 5.600 | 5.468 | 5.556 | 476,857 | +0.06(+1.15%) |
Jul 24, 2009 | 5.581 | 5.600 | 5.411 | 5.493 | 499,243 | -0.16(-2.79%) |
Jul 23, 2009 | 5.594 | 5.890 | 5.594 | 5.651 | 570,200 | +0.04(+0.67%) |
Jul 22, 2009 | 5.493 | 5.739 | 5.398 | 5.613 | 494,408 | +0.10(+1.83%) |
Jul 21, 2009 | 5.701 | 5.701 | 5.436 | 5.512 | 262,362 | -0.15(-2.67%) |
Jul 20, 2009 | 5.575 | 5.707 | 5.518 | 5.663 | 417,500 | +0.11(+1.93%) |
Jul 17, 2009 | 5.758 | 5.758 | 5.468 | 5.556 | 349,785 | -0.19(-3.29%) |
Jul 16, 2009 | 5.518 | 5.758 | 5.518 | 5.745 | 273,400 | +0.18(+3.17%) |
Jul 15, 2009 | 5.468 | 5.569 | 5.361 | 5.569 | 605,151 | +0.20(+3.76%) |
Jul 14, 2009 | 5.291 | 5.417 | 5.266 | 5.367 | 341,526 | +0.06(+1.19%) |
Jul 13, 2009 | 5.070 | 5.323 | 5.026 | 5.304 | 577,067 | +0.26(+5.13%) |
Jul 10, 2009 | 4.913 | 5.083 | 4.913 | 5.045 | 298,640 | +0.11(+2.30%) |
Jul 09, 2009 | 4.831 | 4.982 | 4.742 | 4.932 | 612,188 | +0.09(+1.82%) |
Jul 08, 2009 | 4.951 | 4.963 | 4.736 | 4.843 | 342,099 | -0.09(-1.79%) |
Jul 07, 2009 | 5.115 | 5.115 | 4.888 | 4.932 | 262,617 | -0.20(-3.81%) |
Jul 06, 2009 | 5.096 | 5.146 | 4.970 | 5.127 | 298,764 | -0.01(-0.25%) |
Jul 02, 2009 | 5.102 | 5.209 | 5.077 | 5.140 | 432,326 | -0.05(-0.97%) |
Jul 01, 2009 | 5.171 | 5.285 | 5.127 | 5.190 | 249,767 | +0.05(+0.98%) |
Jun 30, 2009 | 5.260 | 5.304 | 5.115 | 5.140 | 299,370 | -0.10(-1.93%) |
Jun 29, 2009 | 5.461 | 5.468 | 5.184 | 5.241 | 485,503 | -0.23(-4.26%) |
Jun 26, 2009 | 5.279 | 5.569 | 5.266 | 5.474 | 884,471 | +0.14(+2.60%) |
Jun 25, 2009 | 5.121 | 5.348 | 5.020 | 5.335 | 334,090 | +0.27(+5.35%) |
Jun 24, 2009 | 5.253 | 5.357 | 5.045 | 5.064 | 643,017 | -0.15(-2.90%) |
Jun 23, 2009 | 5.178 | 5.316 | 5.052 | 5.215 | 736,508 | +0.10(+1.97%) |
Jun 22, 2009 | 5.266 | 5.279 | 5.115 | 5.115 | 625,045 | -0.18(-3.45%) |
Jun 19, 2009 | 5.348 | 5.461 | 5.272 | 5.297 | 659,251 | +0.06(+1.20%) |
Jun 18, 2009 | 5.329 | 5.367 | 5.197 | 5.234 | 812,769 | -0.08(-1.43%) |
Jun 17, 2009 | 5.474 | 5.556 | 5.304 | 5.310 | 1,352,841 | -0.11(-1.98%) |
Jun 16, 2009 | 5.606 | 5.613 | 5.272 | 5.417 | 1,701,748 | +0.36(+7.11%) |
Jun 15, 2009 | 5.165 | 5.253 | 4.982 | 5.058 | 408,884 | -0.20(-3.72%) |
Jun 12, 2009 | 5.260 | 5.266 | 5.165 | 5.253 | 388,836 | -0.04(-0.83%) |
Jun 11, 2009 | 5.354 | 5.424 | 5.260 | 5.297 | 855,206 | -0.01(-0.24%) |
Jun 10, 2009 | 5.386 | 5.468 | 5.203 | 5.310 | 984,980 | -0.07(-1.29%) |
Jun 09, 2009 | 5.398 | 5.493 | 5.297 | 5.379 | 870,982 | +0.01(+0.12%) |
Jun 08, 2009 | 5.291 | 5.417 | 5.152 | 5.373 | 1,340,681 | +0.01(+0.12%) |
Jun 05, 2009 | 5.499 | 5.499 | 5.316 | 5.367 | 676,455 | -0.02(-0.35%) |
Jun 04, 2009 | 5.524 | 5.528 | 5.260 | 5.386 | 815,177 | -0.11(-2.06%) |
Jun 03, 2009 | 5.398 | 5.506 | 5.241 | 5.499 | 1,329,844 | +0.01(+0.11%) |
Jun 02, 2009 | 5.152 | 5.603 | 5.045 | 5.493 | 1,398,318 | +0.30(+5.70%) |