Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.261 | 6.269 | 6.139 | 6.228 | 5,610,669 | -0.08(-1.20%) |
Aug 28, 2009 | 6.428 | 6.433 | 6.225 | 6.304 | 4,928,586 | -0.02(-0.35%) |
Aug 27, 2009 | 6.290 | 6.378 | 6.187 | 6.326 | 5,928,023 | +0.04(+0.57%) |
Aug 26, 2009 | 6.257 | 6.383 | 6.220 | 6.290 | 6,500,026 | +0.00(+0.00%) |
Aug 25, 2009 | 6.413 | 6.413 | 6.271 | 6.290 | 9,314,952 | +0.02(+0.36%) |
Aug 24, 2009 | 6.388 | 6.426 | 6.256 | 6.268 | 4,792,595 | -0.13(-1.99%) |
Aug 21, 2009 | 6.340 | 6.457 | 6.261 | 6.395 | 7,505,549 | +0.14(+2.28%) |
Aug 20, 2009 | 6.197 | 6.290 | 6.158 | 6.252 | 4,289,816 | +0.04(+0.69%) |
Aug 19, 2009 | 6.070 | 6.244 | 6.070 | 6.209 | 4,074,394 | +0.03(+0.45%) |
Aug 18, 2009 | 6.118 | 6.211 | 6.104 | 6.182 | 4,975,928 | +0.08(+1.24%) |
Aug 17, 2009 | 6.257 | 6.261 | 6.089 | 6.106 | 7,192,467 | -0.23(-3.59%) |
Aug 14, 2009 | 6.366 | 6.393 | 6.194 | 6.333 | 8,643,238 | -0.03(-0.43%) |
Aug 13, 2009 | 6.490 | 6.490 | 6.302 | 6.361 | 6,729,015 | -0.12(-1.88%) |
Aug 12, 2009 | 6.400 | 6.572 | 6.400 | 6.483 | 5,822,244 | +0.05(+0.78%) |
Aug 11, 2009 | 6.472 | 6.484 | 6.381 | 6.433 | 5,937,747 | -0.07(-1.11%) |
Aug 10, 2009 | 6.629 | 6.651 | 6.469 | 6.505 | 6,226,573 | -0.13(-1.89%) |
Aug 07, 2009 | 6.452 | 6.665 | 6.436 | 6.631 | 8,954,035 | +0.30(+4.79%) |
Aug 06, 2009 | 6.362 | 6.397 | 6.242 | 6.328 | 9,758,805 | +0.04(+0.57%) |
Aug 05, 2009 | 6.467 | 6.469 | 6.216 | 6.292 | 15,250,089 | -0.18(-2.79%) |
Aug 04, 2009 | 6.410 | 6.474 | 6.359 | 6.472 | 10,750,947 | +0.06(+0.97%) |
Aug 03, 2009 | 6.146 | 6.462 | 6.130 | 6.410 | 16,866,506 | +0.29(+4.75%) |
Jul 31, 2009 | 6.130 | 6.212 | 6.097 | 6.120 | 6,260,285 | +0.00(+0.06%) |
Jul 30, 2009 | 6.182 | 6.292 | 6.097 | 6.116 | 6,176,425 | +0.04(+0.65%) |
Jul 29, 2009 | 6.066 | 6.163 | 6.027 | 6.077 | 7,800,583 | -0.01(-0.20%) |
Jul 28, 2009 | 6.073 | 6.185 | 5.989 | 6.089 | 8,032,070 | -0.04(-0.70%) |
Jul 27, 2009 | 6.108 | 6.151 | 5.987 | 6.132 | 7,300,792 | +0.00(+0.00%) |
Jul 24, 2009 | 6.035 | 6.144 | 6.003 | 6.132 | 6,427,535 | +0.04(+0.71%) |
Jul 23, 2009 | 5.894 | 6.094 | 5.860 | 6.089 | 10,377,045 | +0.16(+2.64%) |
Jul 22, 2009 | 5.893 | 5.979 | 5.829 | 5.932 | 8,631,043 | +0.06(+0.94%) |
Jul 21, 2009 | 5.939 | 5.939 | 5.752 | 5.877 | 12,446,794 | +0.02(+0.32%) |
Jul 20, 2009 | 5.695 | 5.872 | 5.695 | 5.858 | 8,596,326 | +0.17(+2.90%) |
Jul 17, 2009 | 5.650 | 5.733 | 5.628 | 5.693 | 8,861,840 | +0.04(+0.76%) |
Jul 16, 2009 | 5.538 | 5.672 | 5.468 | 5.650 | 10,631,457 | +0.09(+1.70%) |
Jul 15, 2009 | 5.483 | 5.628 | 5.469 | 5.555 | 12,320,347 | +0.11(+2.02%) |
Jul 14, 2009 | 5.411 | 5.456 | 5.337 | 5.445 | 12,325,479 | +0.02(+0.38%) |
Jul 13, 2009 | 5.354 | 5.483 | 5.032 | 5.425 | 34,096,152 | -0.03(-0.63%) |
Jul 10, 2009 | 5.270 | 5.476 | 5.247 | 5.459 | 22,002,348 | +0.19(+3.56%) |
Jul 09, 2009 | 5.368 | 5.406 | 5.242 | 5.272 | 14,750,467 | -0.09(-1.61%) |
Jul 08, 2009 | 5.296 | 5.385 | 5.241 | 5.358 | 13,988,539 | +0.10(+1.90%) |
Jul 07, 2009 | 5.385 | 5.392 | 5.249 | 5.258 | 14,884,970 | -0.15(-2.80%) |
Jul 06, 2009 | 5.473 | 5.521 | 5.377 | 5.409 | 13,643,165 | -0.08(-1.44%) |
Jul 02, 2009 | 5.652 | 5.678 | 5.483 | 5.488 | 12,834,901 | -0.18(-3.22%) |
Jul 01, 2009 | 5.774 | 5.814 | 5.660 | 5.671 | 12,254,057 | -0.04(-0.63%) |
Jun 30, 2009 | 5.741 | 5.822 | 5.690 | 5.707 | 11,145,512 | -0.07(-1.25%) |
Jun 29, 2009 | 5.741 | 5.801 | 5.681 | 5.779 | 6,506,368 | +0.03(+0.48%) |
Jun 26, 2009 | 5.741 | 5.855 | 5.726 | 5.752 | 10,118,327 | -0.03(-0.54%) |
Jun 25, 2009 | 5.734 | 5.798 | 5.617 | 5.783 | 6,634,006 | +0.12(+2.03%) |
Jun 24, 2009 | 5.595 | 5.753 | 5.583 | 5.667 | 9,276,747 | +0.10(+1.86%) |
Jun 23, 2009 | 5.612 | 5.641 | 5.519 | 5.564 | 8,797,485 | +0.03(+0.53%) |
Jun 22, 2009 | 5.645 | 5.659 | 5.504 | 5.535 | 13,392,293 | -0.20(-3.48%) |
Jun 19, 2009 | 5.872 | 5.872 | 5.705 | 5.734 | 14,516,044 | -0.07(-1.19%) |
Jun 18, 2009 | 5.784 | 5.875 | 5.678 | 5.803 | 10,312,773 | +0.01(+0.15%) |
Jun 17, 2009 | 5.764 | 5.901 | 5.743 | 5.795 | 10,689,185 | +0.06(+0.99%) |
Jun 16, 2009 | 5.848 | 5.850 | 5.709 | 5.738 | 9,919,173 | -0.01(-0.24%) |
Jun 15, 2009 | 5.930 | 5.930 | 5.684 | 5.752 | 11,422,998 | -0.22(-3.74%) |
Jun 12, 2009 | 6.090 | 6.101 | 5.893 | 5.975 | 8,842,734 | -0.17(-2.83%) |
Jun 11, 2009 | 6.194 | 6.223 | 6.090 | 6.149 | 9,793,998 | -0.02(-0.36%) |
Jun 10, 2009 | 6.135 | 6.214 | 6.032 | 6.171 | 14,059,223 | +0.04(+0.70%) |
Jun 09, 2009 | 6.001 | 6.166 | 5.949 | 6.128 | 14,587,094 | +0.17(+2.86%) |
Jun 08, 2009 | 5.908 | 6.017 | 5.839 | 5.958 | 9,355,917 | +0.08(+1.29%) |
Jun 05, 2009 | 6.068 | 6.068 | 5.843 | 5.882 | 10,277,056 | -0.08(-1.33%) |
Jun 04, 2009 | 6.111 | 6.115 | 5.891 | 5.961 | 9,736,183 | -0.11(-1.87%) |
Jun 03, 2009 | 6.194 | 6.111 | 5.948 | 6.075 | 9,375,388 | -0.12(-1.92%) |
Jun 02, 2009 | 6.194 | 6.250 | 6.151 | 6.194 | 11,800,643 | -0.03(-0.47%) |