Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.001 | 7.016 | 6.814 | 6.861 | 9,840,001 | -0.32(-4.41%) |
Aug 28, 2009 | 7.244 | 7.404 | 7.146 | 7.178 | 7,963,777 | +0.03(+0.38%) |
Aug 27, 2009 | 7.085 | 7.169 | 6.956 | 7.151 | 7,232,564 | +0.09(+1.32%) |
Aug 26, 2009 | 7.059 | 7.118 | 6.977 | 7.057 | 6,649,982 | +0.09(+1.23%) |
Aug 25, 2009 | 6.944 | 7.077 | 6.934 | 6.971 | 6,898,379 | +0.05(+0.72%) |
Aug 24, 2009 | 6.915 | 6.974 | 6.877 | 6.921 | 10,600,281 | +0.06(+0.90%) |
Aug 21, 2009 | 6.765 | 6.872 | 6.725 | 6.860 | 4,709,010 | +0.16(+2.40%) |
Aug 20, 2009 | 6.613 | 6.735 | 6.610 | 6.699 | 2,898,804 | +0.01(+0.21%) |
Aug 19, 2009 | 6.493 | 6.719 | 6.478 | 6.685 | 4,336,878 | -0.02(-0.26%) |
Aug 18, 2009 | 6.515 | 6.715 | 6.493 | 6.702 | 3,731,492 | +0.25(+3.80%) |
Aug 17, 2009 | 6.686 | 6.686 | 6.427 | 6.457 | 3,884,853 | -0.43(-6.21%) |
Aug 14, 2009 | 6.966 | 6.970 | 6.817 | 6.884 | 4,581,229 | -0.00(-0.04%) |
Aug 13, 2009 | 6.749 | 6.901 | 6.626 | 6.887 | 3,220,983 | +0.20(+3.07%) |
Aug 12, 2009 | 6.601 | 6.756 | 6.547 | 6.682 | 4,472,646 | +0.09(+1.44%) |
Aug 11, 2009 | 6.428 | 6.619 | 6.374 | 6.587 | 4,617,552 | -0.05(-0.80%) |
Aug 10, 2009 | 6.680 | 6.748 | 6.594 | 6.640 | 2,977,748 | -0.09(-1.40%) |
Aug 07, 2009 | 6.739 | 6.827 | 6.680 | 6.735 | 5,945,877 | +0.07(+1.05%) |
Aug 06, 2009 | 6.771 | 6.831 | 6.633 | 6.665 | 3,315,525 | -0.13(-1.88%) |
Aug 05, 2009 | 6.872 | 6.872 | 6.644 | 6.792 | 2,955,774 | +0.00(+0.00%) |
Aug 04, 2009 | 6.666 | 6.864 | 6.537 | 6.792 | 4,105,145 | +0.08(+1.22%) |
Aug 03, 2009 | 6.497 | 6.837 | 6.497 | 6.710 | 4,139,738 | +0.33(+5.21%) |
Jul 31, 2009 | 6.322 | 6.455 | 6.318 | 6.378 | 4,700,786 | -0.07(-1.02%) |
Jul 30, 2009 | 5.915 | 6.467 | 5.869 | 6.444 | 12,826,901 | +0.74(+12.88%) |
Jul 29, 2009 | 5.641 | 5.713 | 5.601 | 5.708 | 3,445,698 | -0.00(-0.05%) |
Jul 28, 2009 | 5.703 | 5.769 | 5.654 | 5.711 | 3,662,335 | -0.03(-0.57%) |
Jul 27, 2009 | 5.825 | 5.830 | 5.673 | 5.744 | 3,742,849 | -0.04(-0.69%) |
Jul 24, 2009 | 5.813 | 5.886 | 5.718 | 5.784 | 3,121,887 | -0.02(-0.40%) |
Jul 23, 2009 | 5.614 | 5.913 | 5.614 | 5.807 | 5,788,038 | +0.18(+3.13%) |
Jul 22, 2009 | 5.637 | 5.757 | 5.597 | 5.631 | 4,140,128 | +0.01(+0.26%) |
Jul 21, 2009 | 5.531 | 5.730 | 5.523 | 5.617 | 6,527,789 | +0.20(+3.65%) |
Jul 20, 2009 | 5.329 | 5.446 | 5.283 | 5.419 | 4,394,106 | +0.12(+2.36%) |
Jul 17, 2009 | 5.359 | 5.372 | 5.254 | 5.294 | 4,587,256 | -0.06(-1.15%) |
Jul 16, 2009 | 5.270 | 5.396 | 5.253 | 5.356 | 3,044,882 | +0.06(+1.14%) |
Jul 15, 2009 | 5.182 | 5.330 | 5.182 | 5.296 | 4,487,685 | +0.22(+4.23%) |
Jul 14, 2009 | 5.027 | 5.126 | 5.017 | 5.080 | 4,741,175 | +0.14(+2.87%) |
Jul 13, 2009 | 4.832 | 4.953 | 4.814 | 4.939 | 5,948,827 | +0.11(+2.38%) |
Jul 10, 2009 | 4.759 | 4.844 | 4.719 | 4.824 | 6,326,254 | -0.01(-0.24%) |
Jul 09, 2009 | 5.072 | 5.072 | 4.817 | 4.835 | 7,274,885 | -0.09(-1.83%) |
Jul 08, 2009 | 5.032 | 5.060 | 4.830 | 4.926 | 5,943,875 | -0.08(-1.52%) |
Jul 07, 2009 | 5.301 | 5.301 | 4.989 | 5.002 | 8,718,261 | -0.32(-6.06%) |
Jul 06, 2009 | 5.364 | 5.376 | 5.165 | 5.324 | 12,006,546 | -0.22(-3.93%) |
Jul 02, 2009 | 5.607 | 5.720 | 5.542 | 5.542 | 3,008,008 | -0.23(-4.02%) |
Jul 01, 2009 | 5.782 | 5.908 | 5.769 | 5.774 | 3,548,966 | +0.07(+1.21%) |
Jun 30, 2009 | 5.754 | 5.826 | 5.625 | 5.706 | 3,264,302 | -0.06(-1.12%) |
Jun 29, 2009 | 5.766 | 5.823 | 5.700 | 5.770 | 3,133,710 | +0.03(+0.47%) |
Jun 26, 2009 | 5.800 | 5.862 | 5.683 | 5.743 | 5,290,504 | -0.07(-1.18%) |
Jun 25, 2009 | 5.661 | 5.845 | 5.640 | 5.812 | 7,333,460 | +0.34(+6.13%) |
Jun 24, 2009 | 5.480 | 5.625 | 5.446 | 5.476 | 4,342,521 | +0.03(+0.53%) |
Jun 23, 2009 | 5.455 | 5.511 | 5.343 | 5.447 | 3,829,459 | +0.01(+0.13%) |
Jun 22, 2009 | 5.539 | 5.608 | 5.376 | 5.440 | 5,316,641 | -0.22(-3.90%) |
Jun 19, 2009 | 5.618 | 5.708 | 5.598 | 5.661 | 4,256,664 | +0.10(+1.80%) |
Jun 18, 2009 | 5.506 | 5.608 | 5.384 | 5.561 | 5,329,065 | +0.04(+0.81%) |
Jun 17, 2009 | 5.589 | 5.589 | 5.426 | 5.516 | 4,518,734 | -0.09(-1.69%) |
Jun 16, 2009 | 5.780 | 5.827 | 5.607 | 5.611 | 4,766,790 | -0.09(-1.58%) |
Jun 15, 2009 | 5.978 | 5.978 | 5.665 | 5.701 | 7,222,177 | -0.37(-6.03%) |
Jun 12, 2009 | 5.813 | 6.084 | 5.803 | 6.067 | 10,289,354 | +0.16(+2.74%) |
Jun 11, 2009 | 6.088 | 6.108 | 5.892 | 5.905 | 11,061,514 | -0.16(-2.58%) |
Jun 10, 2009 | 6.239 | 6.259 | 5.962 | 6.061 | 5,367,034 | -0.12(-1.90%) |
Jun 09, 2009 | 6.194 | 6.279 | 6.121 | 6.179 | 3,169,356 | +0.02(+0.30%) |
Jun 08, 2009 | 6.124 | 6.227 | 6.050 | 6.160 | 4,443,431 | +0.11(+1.85%) |
Jun 05, 2009 | 6.038 | 6.083 | 5.906 | 6.048 | 5,857,313 | +0.09(+1.52%) |
Jun 04, 2009 | 5.846 | 6.041 | 5.809 | 5.958 | 6,322,055 | +0.12(+2.01%) |
Jun 03, 2009 | 5.999 | 6.015 | 5.760 | 5.840 | 6,323,785 | -0.28(-4.59%) |
Jun 02, 2009 | 6.134 | 6.295 | 6.062 | 6.121 | 6,496,196 | +0.02(+0.31%) |