Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.261 | 6.374 | 6.135 | 6.360 | 476,960 | +0.13(+2.03%) |
Aug 28, 2009 | 6.451 | 6.451 | 6.139 | 6.234 | 355,864 | -0.16(-2.54%) |
Aug 27, 2009 | 6.460 | 6.460 | 6.252 | 6.397 | 153,131 | -0.06(-0.98%) |
Aug 26, 2009 | 6.496 | 6.500 | 6.333 | 6.460 | 331,796 | -0.00(-0.07%) |
Aug 25, 2009 | 6.487 | 6.536 | 6.406 | 6.464 | 465,894 | -0.02(-0.35%) |
Aug 24, 2009 | 6.469 | 6.536 | 6.455 | 6.487 | 383,852 | +0.01(+0.21%) |
Aug 21, 2009 | 6.392 | 6.509 | 6.342 | 6.473 | 319,812 | +0.14(+2.21%) |
Aug 20, 2009 | 6.261 | 6.347 | 6.261 | 6.333 | 127,400 | +0.04(+0.65%) |
Aug 19, 2009 | 6.162 | 6.315 | 6.157 | 6.293 | 207,612 | +0.06(+1.01%) |
Aug 18, 2009 | 6.311 | 6.324 | 6.216 | 6.230 | 177,175 | -0.07(-1.07%) |
Aug 17, 2009 | 6.194 | 6.329 | 6.148 | 6.297 | 193,038 | +0.02(+0.36%) |
Aug 14, 2009 | 6.261 | 6.311 | 6.194 | 6.275 | 277,845 | +0.04(+0.58%) |
Aug 13, 2009 | 6.284 | 6.284 | 6.144 | 6.239 | 196,922 | +0.01(+0.14%) |
Aug 12, 2009 | 6.126 | 6.320 | 6.126 | 6.230 | 359,083 | +0.10(+1.62%) |
Aug 11, 2009 | 6.248 | 6.248 | 6.099 | 6.130 | 268,577 | -0.13(-2.09%) |
Aug 10, 2009 | 6.230 | 6.374 | 6.157 | 6.261 | 326,505 | -0.04(-0.57%) |
Aug 07, 2009 | 5.968 | 6.311 | 5.776 | 6.297 | 510,171 | +0.44(+7.47%) |
Aug 06, 2009 | 5.706 | 5.878 | 5.467 | 5.860 | 579,309 | +0.19(+3.34%) |
Aug 05, 2009 | 5.711 | 5.900 | 5.589 | 5.670 | 448,796 | -0.24(-4.12%) |
Aug 04, 2009 | 5.869 | 6.021 | 5.779 | 5.914 | 227,574 | +0.07(+1.24%) |
Aug 03, 2009 | 5.792 | 5.918 | 5.670 | 5.842 | 337,103 | +0.14(+2.53%) |
Jul 31, 2009 | 5.670 | 5.751 | 5.670 | 5.697 | 212,538 | +0.06(+1.04%) |
Jul 30, 2009 | 5.553 | 5.715 | 5.521 | 5.639 | 330,479 | +0.14(+2.46%) |
Jul 29, 2009 | 5.490 | 5.558 | 5.431 | 5.503 | 283,425 | +0.04(+0.74%) |
Jul 28, 2009 | 5.355 | 5.499 | 5.341 | 5.463 | 370,788 | +0.13(+2.45%) |
Jul 27, 2009 | 5.299 | 5.332 | 5.192 | 5.332 | 310,195 | +0.06(+1.20%) |
Jul 24, 2009 | 5.152 | 5.269 | 5.097 | 5.269 | 332,862 | +0.06(+1.13%) |
Jul 23, 2009 | 5.075 | 5.210 | 5.025 | 5.210 | 337,105 | +0.11(+2.12%) |
Jul 22, 2009 | 4.998 | 5.124 | 4.979 | 5.102 | 308,406 | +0.06(+1.25%) |
Jul 21, 2009 | 5.152 | 5.152 | 4.994 | 5.039 | 259,805 | -0.09(-1.76%) |
Jul 20, 2009 | 5.152 | 5.152 | 5.070 | 5.129 | 236,697 | +0.00(+0.00%) |
Jul 17, 2009 | 5.165 | 5.188 | 5.088 | 5.129 | 323,510 | -0.06(-1.22%) |
Jul 16, 2009 | 5.161 | 5.206 | 5.075 | 5.192 | 414,067 | -0.04(-0.78%) |
Jul 15, 2009 | 5.142 | 5.237 | 5.120 | 5.233 | 385,009 | +0.11(+2.20%) |
Jul 14, 2009 | 5.075 | 5.120 | 4.989 | 5.120 | 271,170 | +0.04(+0.71%) |
Jul 13, 2009 | 4.949 | 5.093 | 4.890 | 5.084 | 383,071 | -0.18(-3.51%) |
Jul 10, 2009 | 5.233 | 5.282 | 5.165 | 5.269 | 492,990 | +0.05(+0.95%) |
Jul 09, 2009 | 5.129 | 5.251 | 5.034 | 5.219 | 497,335 | +0.14(+2.84%) |
Jul 08, 2009 | 5.106 | 5.233 | 4.962 | 5.075 | 622,295 | +0.02(+0.36%) |
Jul 07, 2009 | 5.174 | 5.236 | 5.052 | 5.057 | 446,574 | -0.13(-2.52%) |
Jul 06, 2009 | 5.097 | 5.242 | 5.097 | 5.188 | 313,920 | +0.09(+1.86%) |
Jul 02, 2009 | 5.142 | 5.170 | 5.061 | 5.093 | 377,166 | -0.08(-1.48%) |
Jul 01, 2009 | 5.305 | 5.323 | 5.165 | 5.170 | 430,252 | -0.11(-2.13%) |
Jun 30, 2009 | 5.336 | 5.355 | 5.269 | 5.282 | 270,654 | +0.02(+0.34%) |
Jun 29, 2009 | 5.377 | 5.377 | 5.233 | 5.264 | 295,374 | -0.13(-2.34%) |
Jun 26, 2009 | 5.273 | 5.404 | 5.215 | 5.391 | 765,615 | +0.10(+1.88%) |
Jun 25, 2009 | 5.142 | 5.300 | 5.102 | 5.291 | 236,559 | +0.11(+2.18%) |
Jun 24, 2009 | 5.228 | 5.282 | 5.138 | 5.179 | 253,901 | -0.02(-0.35%) |
Jun 23, 2009 | 5.323 | 5.327 | 5.115 | 5.197 | 294,092 | -0.10(-1.87%) |
Jun 22, 2009 | 5.318 | 5.373 | 5.251 | 5.296 | 296,841 | -0.04(-0.68%) |
Jun 19, 2009 | 5.413 | 5.449 | 5.305 | 5.332 | 500,115 | -0.01(-0.25%) |
Jun 18, 2009 | 5.246 | 5.368 | 5.233 | 5.345 | 265,347 | +0.09(+1.80%) |
Jun 17, 2009 | 5.097 | 5.296 | 5.093 | 5.251 | 359,371 | +0.17(+3.28%) |
Jun 16, 2009 | 5.138 | 5.138 | 5.066 | 5.084 | 356,319 | +0.03(+0.63%) |
Jun 15, 2009 | 5.102 | 5.111 | 4.962 | 5.052 | 176,494 | -0.09(-1.75%) |
Jun 12, 2009 | 5.075 | 5.147 | 4.967 | 5.142 | 250,855 | +0.08(+1.51%) |
Jun 11, 2009 | 5.043 | 5.179 | 4.998 | 5.066 | 379,821 | +0.09(+1.91%) |
Jun 10, 2009 | 4.818 | 4.998 | 4.624 | 4.971 | 851,114 | +0.21(+4.36%) |
Jun 09, 2009 | 4.885 | 4.962 | 4.746 | 4.764 | 595,640 | -0.07(-1.49%) |
Jun 08, 2009 | 4.944 | 4.958 | 4.737 | 4.836 | 809,189 | -0.03(-0.56%) |
Jun 05, 2009 | 4.894 | 5.097 | 4.791 | 4.863 | 658,538 | +0.11(+2.28%) |
Jun 04, 2009 | 4.786 | 4.831 | 4.688 | 4.755 | 191,405 | +0.01(+0.29%) |
Jun 03, 2009 | 4.601 | 4.804 | 4.601 | 4.741 | 452,717 | +0.12(+2.64%) |
Jun 02, 2009 | 4.709 | 4.813 | 4.511 | 4.619 | 666,231 | -0.10(-2.10%) |