Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.033 | 6.092 | 5.967 | 6.066 | 11,971,456 | -0.09(-1.39%) |
Aug 28, 2009 | 6.118 | 6.171 | 6.039 | 6.151 | 13,512,044 | +0.15(+2.41%) |
Aug 27, 2009 | 5.874 | 6.013 | 5.723 | 6.006 | 13,227,212 | +0.13(+2.24%) |
Aug 26, 2009 | 5.954 | 5.954 | 5.822 | 5.874 | 10,598,887 | -0.08(-1.33%) |
Aug 25, 2009 | 6.046 | 6.066 | 5.914 | 5.954 | 10,888,911 | +0.02(+0.33%) |
Aug 24, 2009 | 5.960 | 6.066 | 5.888 | 5.934 | 14,926,160 | -0.01(-0.22%) |
Aug 21, 2009 | 5.980 | 6.066 | 5.940 | 5.947 | 12,291,664 | +0.07(+1.23%) |
Aug 20, 2009 | 5.841 | 5.927 | 5.815 | 5.874 | 10,638,273 | +0.01(+0.22%) |
Aug 19, 2009 | 5.617 | 5.921 | 5.611 | 5.861 | 18,235,048 | +0.13(+2.30%) |
Aug 18, 2009 | 5.690 | 5.769 | 5.644 | 5.729 | 14,395,080 | +0.11(+1.90%) |
Aug 17, 2009 | 5.723 | 5.769 | 5.551 | 5.623 | 17,284,324 | -0.32(-5.35%) |
Aug 14, 2009 | 6.059 | 6.105 | 5.881 | 5.940 | 15,069,567 | -0.09(-1.42%) |
Aug 13, 2009 | 6.085 | 6.118 | 5.947 | 6.026 | 15,204,810 | +0.08(+1.33%) |
Aug 12, 2009 | 5.855 | 6.026 | 5.835 | 5.947 | 16,977,654 | +0.08(+1.35%) |
Aug 11, 2009 | 5.907 | 5.934 | 5.822 | 5.868 | 12,517,577 | -0.07(-1.22%) |
Aug 10, 2009 | 5.973 | 6.019 | 5.881 | 5.940 | 13,050,193 | -0.14(-2.28%) |
Aug 07, 2009 | 6.204 | 6.243 | 6.052 | 6.079 | 15,236,280 | -0.15(-2.33%) |
Aug 06, 2009 | 6.408 | 6.440 | 6.184 | 6.224 | 17,677,996 | -0.13(-2.07%) |
Aug 05, 2009 | 6.422 | 6.481 | 6.178 | 6.356 | 23,476,246 | -0.12(-1.83%) |
Aug 04, 2009 | 6.415 | 6.586 | 6.316 | 6.474 | 16,030,026 | +0.12(+1.87%) |
Aug 03, 2009 | 6.402 | 6.521 | 6.356 | 6.356 | 15,123,433 | +0.10(+1.58%) |
Jul 31, 2009 | 5.980 | 6.290 | 5.901 | 6.257 | 20,919,608 | +0.33(+5.56%) |
Jul 30, 2009 | 5.927 | 5.986 | 5.864 | 5.927 | 12,241,247 | +0.16(+2.86%) |
Jul 29, 2009 | 5.861 | 5.901 | 5.703 | 5.762 | 15,414,568 | -0.18(-3.10%) |
Jul 28, 2009 | 6.000 | 6.023 | 5.828 | 5.947 | 17,486,618 | -0.13(-2.17%) |
Jul 27, 2009 | 6.250 | 6.283 | 6.039 | 6.079 | 15,477,753 | -0.15(-2.43%) |
Jul 24, 2009 | 6.277 | 6.356 | 6.171 | 6.230 | 12,979,159 | +0.02(+0.32%) |
Jul 23, 2009 | 6.191 | 6.395 | 6.184 | 6.211 | 17,243,048 | -0.05(-0.74%) |
Jul 22, 2009 | 6.197 | 6.369 | 6.158 | 6.257 | 13,114,571 | -0.03(-0.42%) |
Jul 21, 2009 | 6.553 | 6.573 | 6.138 | 6.283 | 16,943,686 | -0.19(-2.95%) |
Jul 20, 2009 | 6.448 | 6.507 | 6.336 | 6.474 | 16,719,487 | +0.26(+4.14%) |
Jul 17, 2009 | 6.237 | 6.290 | 6.146 | 6.217 | 11,511,965 | +0.01(+0.11%) |
Jul 16, 2009 | 6.158 | 6.244 | 6.052 | 6.211 | 11,113,648 | +0.02(+0.32%) |
Jul 15, 2009 | 6.237 | 6.270 | 6.164 | 6.191 | 19,295,432 | +0.22(+3.76%) |
Jul 14, 2009 | 5.907 | 6.000 | 5.828 | 5.967 | 16,880,770 | +0.16(+2.72%) |
Jul 13, 2009 | 5.525 | 5.815 | 5.512 | 5.808 | 14,573,162 | +0.15(+2.68%) |
Jul 10, 2009 | 5.604 | 5.709 | 5.538 | 5.657 | 10,564,311 | -0.43(-7.04%) |
Jul 09, 2009 | 5.644 | 6.085 | 5.588 | 6.085 | 15,373,557 | +0.53(+9.62%) |
Jul 08, 2009 | 5.710 | 5.795 | 5.419 | 5.551 | 22,946,774 | -0.21(-3.66%) |
Jul 07, 2009 | 5.795 | 5.927 | 5.743 | 5.762 | 14,967,320 | -0.01(-0.11%) |
Jul 06, 2009 | 5.848 | 5.881 | 5.696 | 5.769 | 14,008,327 | -0.26(-4.27%) |
Jul 02, 2009 | 6.052 | 6.105 | 5.914 | 6.026 | 14,664,680 | -0.22(-3.48%) |
Jul 01, 2009 | 6.019 | 6.263 | 5.967 | 6.244 | 20,386,528 | +0.42(+7.13%) |
Jun 30, 2009 | 6.072 | 6.105 | 5.749 | 5.828 | 17,445,936 | -0.24(-3.91%) |
Jun 29, 2009 | 6.052 | 6.145 | 5.986 | 6.066 | 10,684,511 | +0.05(+0.88%) |
Jun 26, 2009 | 6.250 | 6.263 | 5.980 | 6.013 | 16,108,486 | -0.16(-2.67%) |
Jun 25, 2009 | 6.072 | 6.191 | 6.033 | 6.178 | 18,559,510 | +0.20(+3.31%) |
Jun 24, 2009 | 5.980 | 6.132 | 5.901 | 5.980 | 23,244,836 | +0.19(+3.30%) |
Jun 23, 2009 | 5.630 | 5.828 | 5.439 | 5.789 | 23,344,194 | +0.22(+4.03%) |
Jun 22, 2009 | 5.795 | 5.835 | 5.565 | 5.565 | 35,227,180 | -0.51(-8.36%) |
Jun 19, 2009 | 5.940 | 6.158 | 5.914 | 6.072 | 21,264,716 | +0.20(+3.48%) |
Jun 18, 2009 | 6.052 | 6.184 | 5.855 | 5.868 | 23,594,284 | -0.20(-3.26%) |
Jun 17, 2009 | 6.112 | 6.112 | 5.841 | 6.066 | 24,709,726 | +0.01(+0.11%) |
Jun 16, 2009 | 6.092 | 6.204 | 5.954 | 6.059 | 25,963,206 | +0.13(+2.11%) |
Jun 15, 2009 | 6.263 | 6.263 | 5.855 | 5.934 | 39,713,240 | -0.33(-5.26%) |
Jun 12, 2009 | 6.389 | 6.461 | 6.197 | 6.263 | 23,580,548 | -0.26(-4.04%) |
Jun 11, 2009 | 6.626 | 6.801 | 6.431 | 6.527 | 34,592,872 | -0.17(-2.56%) |
Jun 10, 2009 | 7.127 | 7.140 | 6.626 | 6.699 | 30,518,038 | -0.30(-4.24%) |
Jun 09, 2009 | 7.219 | 7.292 | 6.995 | 6.995 | 17,109,396 | -0.07(-1.03%) |
Jun 08, 2009 | 6.811 | 7.081 | 6.745 | 7.068 | 23,296,370 | +0.05(+0.66%) |
Jun 05, 2009 | 7.101 | 7.219 | 6.903 | 7.022 | 24,480,982 | -0.43(-5.75%) |
Jun 04, 2009 | 7.424 | 7.516 | 7.298 | 7.450 | 20,676,064 | +0.23(+3.20%) |
Jun 03, 2009 | 7.687 | 7.714 | 7.028 | 7.219 | 26,722,168 | -0.58(-7.44%) |
Jun 02, 2009 | 7.516 | 7.865 | 7.463 | 7.800 | 21,107,808 | +0.28(+3.77%) |