Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.284 | 6.284 | 6.014 | 6.053 | 122,402 | -0.32(-4.98%) |
Aug 28, 2009 | 6.534 | 6.553 | 6.370 | 6.370 | 25,460 | -0.10(-1.49%) |
Aug 27, 2009 | 6.553 | 6.553 | 6.380 | 6.467 | 37,055 | -0.02(-0.30%) |
Aug 26, 2009 | 6.447 | 6.534 | 6.409 | 6.486 | 22,496 | +0.01(+0.15%) |
Aug 25, 2009 | 6.563 | 6.649 | 6.457 | 6.476 | 36,827 | -0.07(-1.03%) |
Aug 24, 2009 | 6.601 | 6.611 | 6.515 | 6.544 | 26,946 | +0.02(+0.29%) |
Aug 21, 2009 | 6.582 | 6.621 | 6.447 | 6.524 | 57,883 | +0.03(+0.44%) |
Aug 20, 2009 | 6.438 | 6.534 | 6.351 | 6.495 | 42,502 | +0.06(+0.90%) |
Aug 19, 2009 | 6.274 | 6.438 | 6.274 | 6.438 | 28,321 | +0.07(+1.06%) |
Aug 18, 2009 | 6.303 | 6.428 | 6.221 | 6.370 | 49,942 | +0.13(+2.00%) |
Aug 17, 2009 | 6.265 | 6.390 | 6.236 | 6.245 | 44,612 | -0.15(-2.41%) |
Aug 14, 2009 | 6.707 | 6.707 | 6.236 | 6.399 | 40,773 | -0.31(-4.59%) |
Aug 13, 2009 | 6.755 | 6.755 | 6.418 | 6.707 | 30,620 | +0.04(+0.58%) |
Aug 12, 2009 | 6.322 | 6.688 | 6.322 | 6.669 | 90,097 | +0.37(+5.80%) |
Aug 11, 2009 | 6.245 | 6.457 | 6.101 | 6.303 | 71,773 | +0.05(+0.77%) |
Aug 10, 2009 | 6.111 | 6.380 | 6.083 | 6.255 | 94,221 | +0.09(+1.40%) |
Aug 07, 2009 | 6.293 | 6.294 | 5.947 | 6.168 | 71,098 | -0.01(-0.16%) |
Aug 06, 2009 | 6.130 | 6.409 | 5.976 | 6.178 | 157,799 | +0.05(+0.78%) |
Aug 05, 2009 | 6.399 | 6.399 | 6.072 | 6.130 | 67,017 | -0.09(-1.39%) |
Aug 04, 2009 | 6.091 | 6.438 | 6.005 | 6.216 | 43,142 | +0.11(+1.73%) |
Aug 03, 2009 | 6.236 | 6.236 | 6.053 | 6.111 | 67,247 | -0.18(-2.91%) |
Jul 31, 2009 | 6.563 | 6.611 | 6.274 | 6.293 | 36,944 | -0.27(-4.11%) |
Jul 30, 2009 | 6.601 | 6.621 | 6.418 | 6.563 | 53,356 | +0.08(+1.19%) |
Jul 29, 2009 | 6.544 | 6.553 | 6.217 | 6.486 | 56,345 | -0.06(-0.88%) |
Jul 28, 2009 | 6.216 | 6.620 | 6.216 | 6.544 | 60,507 | +0.30(+4.78%) |
Jul 27, 2009 | 6.342 | 6.351 | 6.111 | 6.245 | 49,662 | -0.10(-1.52%) |
Jul 24, 2009 | 6.342 | 6.361 | 6.188 | 6.342 | 478 | +0.04(+0.61%) |
Jul 23, 2009 | 5.966 | 6.313 | 5.918 | 6.303 | 61,233 | +0.32(+5.31%) |
Jul 22, 2009 | 5.889 | 6.024 | 5.889 | 5.985 | 14,906 | +0.09(+1.47%) |
Jul 21, 2009 | 5.918 | 6.024 | 5.832 | 5.899 | 38,586 | -0.01(-0.16%) |
Jul 20, 2009 | 5.841 | 5.908 | 5.793 | 5.908 | 15,276 | +0.11(+1.82%) |
Jul 17, 2009 | 5.812 | 5.870 | 5.716 | 5.803 | 53,605 | +0.05(+0.84%) |
Jul 16, 2009 | 5.581 | 5.774 | 5.533 | 5.755 | 55,091 | +0.13(+2.22%) |
Jul 15, 2009 | 5.447 | 5.832 | 5.379 | 5.629 | 51,334 | +0.24(+4.46%) |
Jul 14, 2009 | 5.293 | 5.466 | 5.254 | 5.389 | 34,993 | +0.12(+2.19%) |
Jul 13, 2009 | 5.129 | 5.293 | 5.110 | 5.273 | 32,914 | +0.13(+2.43%) |
Jul 10, 2009 | 5.110 | 5.245 | 5.091 | 5.148 | 34,552 | +0.04(+0.75%) |
Jul 09, 2009 | 5.187 | 5.485 | 5.110 | 5.110 | 57,990 | -0.05(-0.93%) |
Jul 08, 2009 | 5.341 | 5.350 | 5.004 | 5.158 | 39,134 | -0.14(-2.72%) |
Jul 07, 2009 | 5.062 | 5.716 | 5.042 | 5.302 | 140,386 | +0.25(+4.95%) |
Jul 06, 2009 | 4.845 | 5.091 | 4.792 | 5.052 | 37,475 | +0.12(+2.34%) |
Jul 02, 2009 | 4.946 | 5.139 | 4.879 | 4.937 | 89,656 | -0.11(-2.10%) |
Jul 01, 2009 | 4.965 | 5.119 | 4.965 | 5.042 | 95,756 | +0.13(+2.75%) |
Jun 30, 2009 | 4.975 | 5.023 | 4.908 | 4.908 | 33,847 | -0.05(-0.97%) |
Jun 29, 2009 | 4.792 | 4.994 | 4.734 | 4.956 | 37,780 | +0.15(+3.21%) |
Jun 26, 2009 | 4.619 | 5.119 | 4.590 | 4.802 | 452,999 | +0.16(+3.53%) |
Jun 25, 2009 | 4.571 | 4.638 | 4.571 | 4.638 | 48,679 | +0.10(+2.12%) |
Jun 24, 2009 | 4.552 | 4.917 | 4.311 | 4.542 | 98,066 | +0.05(+1.07%) |
Jun 23, 2009 | 4.706 | 4.706 | 4.465 | 4.494 | 37,754 | -0.15(-3.31%) |
Jun 22, 2009 | 4.927 | 4.975 | 4.648 | 4.648 | 57,678 | -0.26(-5.29%) |
Jun 19, 2009 | 4.773 | 5.023 | 4.773 | 4.908 | 82,686 | +0.01(+0.20%) |
Jun 18, 2009 | 5.206 | 5.206 | 4.840 | 4.898 | 108,916 | -0.33(-6.26%) |
Jun 17, 2009 | 5.533 | 5.533 | 5.062 | 5.225 | 70,425 | -0.31(-5.57%) |
Jun 16, 2009 | 6.159 | 6.207 | 5.485 | 5.533 | 70,245 | -0.56(-9.16%) |
Jun 15, 2009 | 5.533 | 6.428 | 5.533 | 6.091 | 162,519 | +0.61(+11.05%) |
Jun 12, 2009 | 5.341 | 5.581 | 5.331 | 5.485 | 108,403 | +0.13(+2.52%) |
Jun 11, 2009 | 5.293 | 5.408 | 5.293 | 5.350 | 61,998 | +0.04(+0.72%) |
Jun 10, 2009 | 5.312 | 5.389 | 5.293 | 5.312 | 102,359 | +0.06(+1.10%) |
Jun 09, 2009 | 5.331 | 5.341 | 5.245 | 5.254 | 54,458 | -0.07(-1.27%) |
Jun 08, 2009 | 5.398 | 5.427 | 5.321 | 5.321 | 31,290 | -0.07(-1.25%) |
Jun 05, 2009 | 5.273 | 5.398 | 5.129 | 5.389 | 31,206 | +0.19(+3.70%) |
Jun 04, 2009 | 5.091 | 5.273 | 4.975 | 5.196 | 52,971 | +0.14(+2.86%) |
Jun 03, 2009 | 4.994 | 5.081 | 4.908 | 5.052 | 34,059 | +0.02(+0.38%) |
Jun 02, 2009 | 5.139 | 5.331 | 5.033 | 5.033 | 82,071 | -0.12(-2.24%) |