Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.788 | 6.878 | 6.679 | 6.710 | 226,037 | -0.02(-0.27%) |
Aug 28, 2009 | 6.667 | 6.836 | 6.619 | 6.728 | 381,314 | +0.05(+0.72%) |
Aug 27, 2009 | 6.589 | 6.679 | 6.415 | 6.679 | 241,078 | -0.01(-0.18%) |
Aug 26, 2009 | 6.565 | 6.746 | 6.511 | 6.691 | 217,674 | +0.08(+1.27%) |
Aug 25, 2009 | 6.746 | 6.794 | 6.547 | 6.607 | 620,272 | -0.04(-0.63%) |
Aug 24, 2009 | 6.968 | 7.064 | 6.613 | 6.649 | 627,151 | -0.21(-3.07%) |
Aug 21, 2009 | 6.667 | 6.902 | 6.583 | 6.860 | 482,897 | +0.31(+4.68%) |
Aug 20, 2009 | 6.601 | 6.728 | 6.499 | 6.553 | 359,519 | -0.03(-0.46%) |
Aug 19, 2009 | 6.610 | 6.896 | 6.505 | 6.583 | 1,187,674 | -0.19(-2.84%) |
Aug 18, 2009 | 6.415 | 6.818 | 6.415 | 6.776 | 710,500 | +0.59(+9.52%) |
Aug 17, 2009 | 5.766 | 6.331 | 5.730 | 6.186 | 1,020,589 | +0.19(+3.21%) |
Aug 14, 2009 | 6.084 | 6.138 | 5.886 | 5.994 | 543,548 | -0.26(-4.13%) |
Aug 13, 2009 | 6.493 | 6.673 | 6.126 | 6.253 | 580,986 | -0.18(-2.80%) |
Aug 12, 2009 | 6.589 | 6.800 | 6.409 | 6.433 | 639,210 | -0.23(-3.52%) |
Aug 11, 2009 | 6.854 | 7.221 | 6.631 | 6.667 | 571,816 | -0.28(-4.07%) |
Aug 10, 2009 | 6.685 | 6.992 | 6.529 | 6.950 | 606,132 | +0.43(+6.54%) |
Aug 07, 2009 | 6.241 | 6.559 | 6.084 | 6.523 | 884,497 | +0.52(+8.72%) |
Aug 06, 2009 | 5.964 | 6.015 | 5.868 | 6.000 | 328,941 | +0.08(+1.32%) |
Aug 05, 2009 | 5.916 | 5.958 | 5.712 | 5.922 | 340,914 | +0.09(+1.55%) |
Aug 04, 2009 | 5.567 | 5.910 | 5.549 | 5.832 | 367,633 | +0.16(+2.86%) |
Aug 03, 2009 | 5.423 | 5.736 | 5.417 | 5.669 | 275,549 | +0.29(+5.36%) |
Jul 31, 2009 | 5.170 | 5.399 | 5.086 | 5.381 | 408,108 | +0.41(+8.22%) |
Jul 30, 2009 | 4.948 | 5.044 | 4.918 | 4.972 | 253,982 | +0.11(+2.23%) |
Jul 29, 2009 | 4.882 | 4.906 | 4.798 | 4.864 | 406,955 | -0.09(-1.82%) |
Jul 28, 2009 | 4.936 | 4.978 | 4.870 | 4.954 | 143,295 | -0.01(-0.24%) |
Jul 27, 2009 | 4.972 | 4.990 | 4.894 | 4.966 | 197,917 | +0.04(+0.85%) |
Jul 24, 2009 | 4.930 | 4.972 | 4.870 | 4.924 | 449 | -0.01(-0.12%) |
Jul 23, 2009 | 4.756 | 4.960 | 4.756 | 4.930 | 387,837 | +0.17(+3.67%) |
Jul 22, 2009 | 4.750 | 4.798 | 4.689 | 4.756 | 175,028 | -0.04(-0.88%) |
Jul 21, 2009 | 4.870 | 4.870 | 4.701 | 4.798 | 217,065 | -0.01(-0.13%) |
Jul 20, 2009 | 4.810 | 4.888 | 4.756 | 4.804 | 324,969 | +0.07(+1.40%) |
Jul 17, 2009 | 4.822 | 4.852 | 4.677 | 4.738 | 221,815 | +0.02(+0.51%) |
Jul 16, 2009 | 4.635 | 4.756 | 4.629 | 4.713 | 688,253 | +0.16(+3.57%) |
Jul 15, 2009 | 4.413 | 4.569 | 4.413 | 4.551 | 322,817 | +0.23(+5.43%) |
Jul 14, 2009 | 4.329 | 4.353 | 4.257 | 4.317 | 146,403 | +0.01(+0.28%) |
Jul 13, 2009 | 4.172 | 4.329 | 4.172 | 4.305 | 270,412 | +0.05(+1.13%) |
Jul 10, 2009 | 4.202 | 4.269 | 4.184 | 4.257 | 146,093 | -0.03(-0.70%) |
Jul 09, 2009 | 4.329 | 4.419 | 4.221 | 4.287 | 150,661 | +0.04(+0.99%) |
Jul 08, 2009 | 4.305 | 4.353 | 4.166 | 4.245 | 300,257 | -0.07(-1.67%) |
Jul 07, 2009 | 4.371 | 4.437 | 4.269 | 4.317 | 542,010 | -0.10(-2.18%) |
Jul 06, 2009 | 4.299 | 4.425 | 4.263 | 4.413 | 154,337 | +0.08(+1.94%) |
Jul 02, 2009 | 4.377 | 4.395 | 4.311 | 4.329 | 271,480 | -0.14(-3.23%) |
Jul 01, 2009 | 4.521 | 4.617 | 4.425 | 4.473 | 328,329 | +0.05(+1.09%) |
Jun 30, 2009 | 4.569 | 4.610 | 4.371 | 4.425 | 249,965 | -0.12(-2.65%) |
Jun 29, 2009 | 4.623 | 4.683 | 4.503 | 4.545 | 288,845 | -0.04(-0.79%) |
Jun 26, 2009 | 4.455 | 4.617 | 4.425 | 4.581 | 300,375 | +0.14(+3.11%) |
Jun 25, 2009 | 4.281 | 4.443 | 4.269 | 4.443 | 256,474 | +0.15(+3.50%) |
Jun 24, 2009 | 4.281 | 4.395 | 4.172 | 4.293 | 439,325 | +0.11(+2.73%) |
Jun 23, 2009 | 4.046 | 4.208 | 4.046 | 4.178 | 325,227 | +0.17(+4.20%) |
Jun 22, 2009 | 4.160 | 4.172 | 3.998 | 4.010 | 930,411 | -0.26(-6.06%) |
Jun 19, 2009 | 4.341 | 4.365 | 4.239 | 4.269 | 793,358 | +0.04(+0.85%) |
Jun 18, 2009 | 4.293 | 4.347 | 4.214 | 4.233 | 272,119 | -0.06(-1.40%) |
Jun 17, 2009 | 4.221 | 4.335 | 4.148 | 4.293 | 245,408 | -0.01(-0.14%) |
Jun 16, 2009 | 4.479 | 4.485 | 4.281 | 4.299 | 301,872 | -0.13(-2.99%) |
Jun 15, 2009 | 4.617 | 4.617 | 4.371 | 4.431 | 297,097 | -0.23(-4.90%) |
Jun 12, 2009 | 4.617 | 4.701 | 4.569 | 4.659 | 155,800 | +0.01(+0.26%) |
Jun 11, 2009 | 4.503 | 4.786 | 4.503 | 4.647 | 262,613 | +0.11(+2.38%) |
Jun 10, 2009 | 4.683 | 4.720 | 4.431 | 4.539 | 213,938 | -0.05(-1.05%) |
Jun 09, 2009 | 4.629 | 4.671 | 4.551 | 4.587 | 156,978 | +0.13(+2.83%) |
Jun 08, 2009 | 4.413 | 4.491 | 4.341 | 4.461 | 162,320 | +0.01(+0.27%) |
Jun 05, 2009 | 4.539 | 4.539 | 4.359 | 4.449 | 457,023 | -0.02(-0.54%) |
Jun 04, 2009 | 4.281 | 4.485 | 4.269 | 4.473 | 381,410 | +0.22(+5.23%) |
Jun 03, 2009 | 4.509 | 4.509 | 4.202 | 4.251 | 490,567 | -0.37(-7.94%) |
Jun 02, 2009 | 4.593 | 4.665 | 4.473 | 4.617 | 590,061 | +0.02(+0.52%) |