Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.152 | 6.156 | 6.047 | 6.047 | 58,184 | -0.18(-2.91%) |
Aug 28, 2009 | 6.156 | 6.285 | 6.156 | 6.228 | 90,223 | +0.08(+1.31%) |
Aug 27, 2009 | 5.923 | 6.186 | 5.923 | 6.148 | 289,459 | -0.03(-0.48%) |
Aug 26, 2009 | 6.361 | 6.361 | 6.114 | 6.177 | 66,694 | -0.23(-3.64%) |
Aug 25, 2009 | 6.395 | 6.495 | 6.350 | 6.411 | 77,292 | +0.04(+0.55%) |
Aug 24, 2009 | 6.545 | 6.552 | 6.291 | 6.375 | 196,696 | -0.07(-1.01%) |
Aug 21, 2009 | 6.667 | 6.667 | 6.371 | 6.440 | 95,727 | -0.07(-1.13%) |
Aug 20, 2009 | 6.501 | 6.624 | 6.464 | 6.514 | 42,515 | +0.08(+1.30%) |
Aug 19, 2009 | 6.380 | 6.473 | 6.380 | 6.430 | 7,151 | +0.01(+0.09%) |
Aug 18, 2009 | 6.486 | 6.503 | 6.370 | 6.425 | 35,370 | +0.02(+0.38%) |
Aug 17, 2009 | 6.545 | 6.545 | 6.361 | 6.401 | 86,997 | -0.23(-3.47%) |
Aug 14, 2009 | 6.715 | 6.715 | 6.538 | 6.631 | 23,344 | -0.13(-1.96%) |
Aug 13, 2009 | 6.607 | 6.764 | 6.602 | 6.764 | 44,588 | +0.17(+2.53%) |
Aug 12, 2009 | 6.503 | 6.633 | 6.503 | 6.597 | 21,229 | +0.06(+0.95%) |
Aug 11, 2009 | 6.488 | 6.573 | 6.439 | 6.535 | 37,492 | +0.08(+1.27%) |
Aug 10, 2009 | 6.455 | 6.514 | 6.432 | 6.453 | 36,078 | -0.08(-1.19%) |
Aug 07, 2009 | 6.536 | 6.565 | 6.457 | 6.531 | 28,261 | +0.04(+0.54%) |
Aug 06, 2009 | 6.577 | 6.577 | 6.469 | 6.495 | 37,818 | -0.11(-1.61%) |
Aug 05, 2009 | 6.641 | 6.641 | 6.510 | 6.602 | 34,415 | -0.03(-0.43%) |
Aug 04, 2009 | 6.621 | 6.645 | 6.439 | 6.630 | 79,647 | +0.20(+3.08%) |
Aug 03, 2009 | 6.364 | 6.501 | 6.364 | 6.432 | 93,208 | +0.14(+2.25%) |
Jul 31, 2009 | 6.298 | 6.298 | 6.203 | 6.291 | 179,018 | +0.02(+0.34%) |
Jul 30, 2009 | 6.237 | 6.319 | 6.234 | 6.269 | 24,766 | +0.05(+0.86%) |
Jul 29, 2009 | 6.248 | 6.269 | 6.184 | 6.216 | 28,310 | -0.06(-0.90%) |
Jul 28, 2009 | 6.291 | 6.291 | 6.220 | 6.272 | 64,650 | -0.07(-1.05%) |
Jul 27, 2009 | 6.428 | 6.428 | 6.291 | 6.339 | 63,730 | -0.04(-0.69%) |
Jul 24, 2009 | 6.399 | 6.399 | 6.291 | 6.382 | 4,315 | +0.00(+0.00%) |
Jul 23, 2009 | 6.563 | 6.563 | 6.356 | 6.382 | 100,594 | +0.00(+0.07%) |
Jul 22, 2009 | 6.416 | 6.416 | 6.312 | 6.378 | 25,629 | -0.05(-0.73%) |
Jul 21, 2009 | 6.466 | 6.561 | 6.363 | 6.425 | 70,861 | -0.01(-0.11%) |
Jul 20, 2009 | 6.408 | 6.457 | 6.343 | 6.432 | 63,235 | +0.13(+2.02%) |
Jul 17, 2009 | 6.375 | 6.375 | 6.241 | 6.305 | 25,466 | -0.08(-1.31%) |
Jul 16, 2009 | 6.255 | 6.398 | 6.255 | 6.388 | 25,820 | +0.11(+1.76%) |
Jul 15, 2009 | 5.974 | 6.278 | 5.974 | 6.278 | 42,536 | +0.31(+5.11%) |
Jul 14, 2009 | 5.783 | 6.035 | 5.783 | 5.972 | 54,435 | +0.20(+3.43%) |
Jul 13, 2009 | 5.769 | 5.831 | 5.722 | 5.775 | 30,482 | -0.03(-0.44%) |
Jul 10, 2009 | 5.725 | 5.831 | 5.722 | 5.800 | 99,037 | +0.04(+0.76%) |
Jul 09, 2009 | 5.743 | 5.800 | 5.722 | 5.756 | 21,929 | +0.03(+0.52%) |
Jul 08, 2009 | 5.844 | 5.858 | 5.654 | 5.726 | 40,294 | -0.12(-2.01%) |
Jul 07, 2009 | 5.886 | 5.953 | 5.842 | 5.844 | 50,933 | -0.09(-1.48%) |
Jul 06, 2009 | 5.902 | 5.931 | 5.851 | 5.931 | 40,251 | -0.02(-0.33%) |
Jul 02, 2009 | 5.937 | 5.951 | 5.822 | 5.951 | 80,333 | -0.07(-1.17%) |
Jul 01, 2009 | 6.064 | 6.064 | 5.992 | 6.022 | 39,615 | +0.01(+0.12%) |
Jun 30, 2009 | 6.156 | 6.189 | 5.950 | 6.015 | 43,406 | -0.13(-2.18%) |
Jun 29, 2009 | 6.078 | 6.149 | 6.078 | 6.149 | 8,573 | +0.08(+1.33%) |
Jun 26, 2009 | 6.078 | 6.132 | 6.028 | 6.069 | 38,907 | +0.01(+0.12%) |
Jun 25, 2009 | 5.789 | 6.062 | 5.789 | 6.062 | 41,786 | +0.31(+5.33%) |
Jun 24, 2009 | 5.734 | 5.783 | 5.690 | 5.755 | 29,711 | +0.01(+0.20%) |
Jun 23, 2009 | 5.776 | 5.810 | 5.708 | 5.743 | 56,211 | -0.06(-1.02%) |
Jun 22, 2009 | 5.924 | 5.924 | 5.769 | 5.803 | 44,942 | -0.14(-2.40%) |
Jun 19, 2009 | 5.840 | 5.958 | 5.803 | 5.946 | 40,449 | +0.13(+2.29%) |
Jun 18, 2009 | 5.838 | 5.902 | 5.738 | 5.813 | 55,220 | +0.07(+1.16%) |
Jun 17, 2009 | 5.831 | 5.831 | 5.701 | 5.746 | 48,811 | -0.04(-0.61%) |
Jun 16, 2009 | 5.762 | 5.831 | 5.686 | 5.782 | 51,174 | +0.10(+1.79%) |
Jun 15, 2009 | 5.855 | 5.858 | 5.657 | 5.680 | 80,524 | -0.26(-4.33%) |
Jun 12, 2009 | 5.760 | 5.937 | 5.739 | 5.937 | 135,851 | +0.01(+0.17%) |
Jun 11, 2009 | 5.796 | 5.937 | 5.796 | 5.927 | 37,492 | +0.20(+3.40%) |
Jun 10, 2009 | 5.760 | 5.833 | 5.732 | 5.732 | 29,626 | +0.01(+0.25%) |
Jun 09, 2009 | 5.746 | 5.794 | 5.718 | 5.718 | 23,698 | +0.01(+0.15%) |
Jun 08, 2009 | 5.715 | 5.715 | 5.684 | 5.710 | 28,296 | +0.01(+0.25%) |
Jun 05, 2009 | 5.690 | 5.755 | 5.688 | 5.695 | 26,881 | +0.00(+0.04%) |
Jun 04, 2009 | 5.663 | 5.729 | 5.663 | 5.693 | 22,637 | +0.03(+0.56%) |
Jun 03, 2009 | 5.690 | 5.707 | 5.620 | 5.661 | 30,595 | -0.06(-0.99%) |
Jun 02, 2009 | 5.845 | 5.852 | 5.690 | 5.718 | 124,490 | -0.13(-2.27%) |