Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.891 | 6.915 | 6.683 | 6.863 | 8,098,480 | -0.01(-0.14%) |
Aug 28, 2009 | 7.026 | 7.074 | 6.773 | 6.873 | 7,986,854 | -0.07(-0.94%) |
Aug 27, 2009 | 7.020 | 7.023 | 6.840 | 6.938 | 9,082,798 | -0.06(-0.86%) |
Aug 26, 2009 | 6.941 | 7.025 | 6.905 | 6.998 | 7,412,028 | +0.04(+0.56%) |
Aug 25, 2009 | 6.941 | 7.003 | 6.873 | 6.959 | 4,984,585 | +0.05(+0.71%) |
Aug 24, 2009 | 7.020 | 7.090 | 6.900 | 6.910 | 5,731,787 | -0.04(-0.52%) |
Aug 21, 2009 | 6.895 | 6.987 | 6.812 | 6.946 | 11,591,305 | +0.12(+1.82%) |
Aug 20, 2009 | 6.773 | 6.913 | 6.773 | 6.822 | 6,853,826 | +0.05(+0.72%) |
Aug 19, 2009 | 6.538 | 6.851 | 6.500 | 6.773 | 9,461,520 | +0.01(+0.14%) |
Aug 18, 2009 | 6.608 | 6.773 | 6.524 | 6.763 | 12,074,427 | +0.19(+2.91%) |
Aug 17, 2009 | 6.518 | 6.603 | 6.145 | 6.572 | 16,532,694 | -0.21(-3.11%) |
Aug 14, 2009 | 6.824 | 7.028 | 6.693 | 6.783 | 20,943,794 | -0.06(-0.81%) |
Aug 13, 2009 | 6.832 | 7.059 | 6.578 | 6.838 | 53,610,304 | -0.79(-10.31%) |
Aug 12, 2009 | 7.356 | 7.672 | 7.276 | 7.624 | 16,449,886 | +0.27(+3.64%) |
Aug 11, 2009 | 7.363 | 7.662 | 7.320 | 7.356 | 11,562,009 | -0.06(-0.77%) |
Aug 10, 2009 | 7.150 | 7.435 | 7.135 | 7.414 | 11,024,592 | +0.26(+3.68%) |
Aug 07, 2009 | 7.255 | 7.379 | 7.105 | 7.150 | 6,890,341 | -0.04(-0.52%) |
Aug 06, 2009 | 7.340 | 7.365 | 7.082 | 7.188 | 12,422,367 | -0.26(-3.53%) |
Aug 05, 2009 | 7.289 | 7.463 | 7.072 | 7.451 | 13,702,085 | +0.05(+0.68%) |
Aug 04, 2009 | 7.490 | 7.500 | 7.343 | 7.401 | 7,546,604 | -0.10(-1.35%) |
Aug 03, 2009 | 7.347 | 7.631 | 7.342 | 7.502 | 14,270,199 | +0.30(+4.18%) |
Jul 31, 2009 | 7.075 | 7.289 | 7.034 | 7.201 | 10,803,562 | +0.20(+2.87%) |
Jul 30, 2009 | 6.868 | 7.139 | 6.817 | 7.000 | 11,378,351 | +0.16(+2.37%) |
Jul 29, 2009 | 6.815 | 6.861 | 6.703 | 6.838 | 9,190,538 | +0.02(+0.34%) |
Jul 28, 2009 | 6.676 | 6.935 | 6.606 | 6.815 | 12,184,725 | +0.08(+1.24%) |
Jul 27, 2009 | 6.922 | 7.008 | 6.644 | 6.732 | 16,866,488 | -0.16(-2.35%) |
Jul 24, 2009 | 6.990 | 7.061 | 6.778 | 6.894 | 15,887,132 | -0.19(-2.74%) |
Jul 23, 2009 | 7.219 | 7.322 | 7.047 | 7.088 | 18,501,654 | -0.04(-0.53%) |
Jul 22, 2009 | 6.781 | 7.301 | 6.691 | 7.126 | 23,279,502 | +0.32(+4.76%) |
Jul 21, 2009 | 6.776 | 6.850 | 6.549 | 6.802 | 15,283,733 | +0.10(+1.56%) |
Jul 20, 2009 | 6.531 | 6.776 | 6.464 | 6.698 | 14,407,798 | +0.30(+4.62%) |
Jul 17, 2009 | 6.413 | 6.554 | 6.348 | 6.402 | 21,257,726 | +0.13(+2.03%) |
Jul 16, 2009 | 6.033 | 6.299 | 5.956 | 6.274 | 20,028,554 | +0.36(+6.17%) |
Jul 15, 2009 | 5.892 | 6.060 | 5.846 | 5.910 | 16,328,269 | +0.12(+2.00%) |
Jul 14, 2009 | 5.753 | 5.849 | 5.732 | 5.794 | 8,625,153 | +0.07(+1.26%) |
Jul 13, 2009 | 5.583 | 5.753 | 5.472 | 5.722 | 13,180,766 | +0.11(+1.98%) |
Jul 10, 2009 | 5.626 | 5.660 | 5.496 | 5.611 | 5,821,968 | +0.01(+0.23%) |
Jul 09, 2009 | 5.387 | 5.683 | 5.387 | 5.598 | 13,571,186 | +0.27(+5.00%) |
Jul 08, 2009 | 5.555 | 5.684 | 5.134 | 5.331 | 22,971,326 | -0.23(-4.17%) |
Jul 07, 2009 | 5.544 | 5.745 | 5.501 | 5.563 | 15,245,303 | +0.02(+0.38%) |
Jul 06, 2009 | 5.379 | 5.544 | 5.336 | 5.542 | 9,459,562 | +0.06(+1.13%) |
Jul 02, 2009 | 5.552 | 5.596 | 5.282 | 5.480 | 11,443,819 | -0.18(-3.18%) |
Jul 01, 2009 | 5.686 | 5.836 | 5.478 | 5.660 | 17,079,056 | -0.09(-1.56%) |
Jun 30, 2009 | 5.768 | 5.910 | 5.622 | 5.750 | 15,409,437 | -0.13(-2.17%) |
Jun 29, 2009 | 6.253 | 6.266 | 5.823 | 5.877 | 13,333,654 | -0.28(-4.56%) |
Jun 26, 2009 | 6.129 | 6.289 | 6.083 | 6.158 | 10,494,804 | +0.03(+0.43%) |
Jun 25, 2009 | 6.051 | 6.153 | 5.877 | 6.132 | 11,346,785 | +0.14(+2.37%) |
Jun 24, 2009 | 5.557 | 6.029 | 5.500 | 5.990 | 19,321,244 | +0.43(+7.79%) |
Jun 23, 2009 | 5.482 | 5.595 | 5.408 | 5.557 | 10,900,325 | +0.03(+0.59%) |
Jun 22, 2009 | 5.779 | 5.779 | 5.459 | 5.524 | 16,550,957 | -0.25(-4.41%) |
Jun 19, 2009 | 5.820 | 5.903 | 5.720 | 5.779 | 14,308,048 | +0.00(+0.03%) |
Jun 18, 2009 | 5.737 | 5.802 | 4.124 | 5.778 | 11,186,175 | +0.04(+0.77%) |
Jun 17, 2009 | 5.747 | 5.849 | 5.693 | 5.733 | 11,650,012 | -0.02(-0.31%) |
Jun 16, 2009 | 5.729 | 5.838 | 5.680 | 5.751 | 13,519,669 | +0.02(+0.43%) |
Jun 15, 2009 | 5.706 | 5.779 | 5.567 | 5.727 | 13,429,354 | -0.12(-1.99%) |
Jun 12, 2009 | 5.959 | 5.959 | 5.678 | 5.843 | 16,242,885 | -0.15(-2.48%) |
Jun 11, 2009 | 5.956 | 6.145 | 5.928 | 5.992 | 22,024,042 | -0.24(-3.78%) |
Jun 10, 2009 | 6.265 | 6.332 | 6.088 | 6.227 | 13,642,124 | -0.02(-0.31%) |
Jun 09, 2009 | 6.039 | 6.252 | 6.039 | 6.247 | 10,077,627 | +0.12(+1.95%) |
Jun 08, 2009 | 5.959 | 6.296 | 5.912 | 6.127 | 11,570,269 | -0.07(-1.19%) |
Jun 05, 2009 | 6.114 | 6.266 | 6.077 | 6.201 | 13,910,781 | +0.10(+1.66%) |
Jun 04, 2009 | 5.938 | 6.113 | 5.848 | 6.100 | 16,036,582 | +0.17(+2.87%) |
Jun 03, 2009 | 5.866 | 5.933 | 5.781 | 5.930 | 14,245,254 | +0.08(+1.28%) |
Jun 02, 2009 | 5.884 | 5.962 | 5.769 | 5.854 | 9,379,190 | +0.00(+0.03%) |