Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.338 | 6.367 | 6.245 | 6.338 | 493,879 | -0.06(-0.89%) |
Aug 28, 2009 | 6.417 | 6.438 | 6.360 | 6.395 | 539,222 | +0.10(+1.59%) |
Aug 27, 2009 | 6.238 | 6.324 | 6.152 | 6.295 | 536,804 | +0.06(+1.03%) |
Aug 26, 2009 | 6.224 | 6.281 | 6.174 | 6.231 | 404,600 | -0.05(-0.80%) |
Aug 25, 2009 | 6.203 | 6.381 | 6.203 | 6.281 | 734,716 | +0.18(+2.93%) |
Aug 24, 2009 | 6.210 | 6.253 | 6.074 | 6.102 | 636,349 | -0.19(-2.95%) |
Aug 21, 2009 | 6.188 | 6.324 | 6.188 | 6.288 | 663,649 | +0.08(+1.27%) |
Aug 20, 2009 | 6.181 | 6.231 | 6.131 | 6.210 | 591,712 | +0.13(+2.12%) |
Aug 19, 2009 | 6.088 | 6.152 | 6.038 | 6.081 | 545,769 | -0.09(-1.50%) |
Aug 18, 2009 | 6.110 | 6.188 | 6.067 | 6.174 | 654,382 | +0.14(+2.25%) |
Aug 17, 2009 | 6.002 | 6.067 | 5.960 | 6.038 | 998,560 | -0.19(-3.10%) |
Aug 14, 2009 | 6.245 | 6.267 | 6.152 | 6.231 | 456,345 | +0.01(+0.23%) |
Aug 13, 2009 | 6.238 | 6.295 | 6.124 | 6.217 | 903,652 | +0.02(+0.35%) |
Aug 12, 2009 | 6.110 | 6.238 | 6.045 | 6.195 | 331,135 | +0.09(+1.52%) |
Aug 11, 2009 | 6.095 | 6.124 | 6.067 | 6.102 | 421,925 | +0.15(+2.52%) |
Aug 10, 2009 | 6.160 | 6.174 | 5.902 | 5.952 | 411,356 | +0.00(+0.00%) |
Aug 07, 2009 | 5.867 | 6.002 | 5.852 | 5.952 | 677,485 | +0.12(+2.08%) |
Aug 06, 2009 | 5.902 | 5.917 | 5.759 | 5.831 | 727,264 | -0.14(-2.39%) |
Aug 05, 2009 | 5.931 | 5.988 | 5.845 | 5.974 | 795,526 | -0.14(-2.22%) |
Aug 04, 2009 | 6.045 | 6.167 | 6.045 | 6.110 | 490,354 | -0.24(-3.72%) |
Aug 03, 2009 | 6.360 | 6.367 | 6.267 | 6.345 | 517,036 | +0.05(+0.79%) |
Jul 31, 2009 | 6.231 | 6.295 | 6.174 | 6.295 | 671,997 | +0.00(+0.00%) |
Jul 30, 2009 | 6.188 | 6.331 | 6.124 | 6.295 | 1,204,623 | -0.03(-0.45%) |
Jul 29, 2009 | 6.274 | 6.367 | 6.138 | 6.324 | 1,104,056 | +0.18(+2.91%) |
Jul 28, 2009 | 6.131 | 6.181 | 6.072 | 6.145 | 465,527 | -0.05(-0.81%) |
Jul 27, 2009 | 6.145 | 6.224 | 6.110 | 6.195 | 627,177 | +0.19(+3.21%) |
Jul 24, 2009 | 6.038 | 6.045 | 5.974 | 6.002 | 1,371 | -0.04(-0.59%) |
Jul 23, 2009 | 5.910 | 6.081 | 5.910 | 6.038 | 697,025 | +0.06(+0.96%) |
Jul 22, 2009 | 5.888 | 6.017 | 5.888 | 5.981 | 507,261 | +0.05(+0.84%) |
Jul 21, 2009 | 5.867 | 5.967 | 5.831 | 5.931 | 973,524 | +0.16(+2.72%) |
Jul 20, 2009 | 5.659 | 5.781 | 5.659 | 5.774 | 720,630 | +0.11(+2.02%) |
Jul 17, 2009 | 5.731 | 5.731 | 5.590 | 5.659 | 867,900 | +0.11(+1.93%) |
Jul 16, 2009 | 5.509 | 5.588 | 5.474 | 5.552 | 746,928 | -0.08(-1.40%) |
Jul 15, 2009 | 5.502 | 5.645 | 5.481 | 5.631 | 1,582,461 | +0.06(+1.03%) |
Jul 14, 2009 | 5.409 | 5.595 | 5.409 | 5.574 | 959,271 | +0.21(+4.00%) |
Jul 13, 2009 | 5.309 | 5.381 | 5.309 | 5.359 | 1,004,786 | -0.12(-2.22%) |
Jul 10, 2009 | 5.495 | 5.524 | 5.424 | 5.481 | 543,960 | -0.13(-2.29%) |
Jul 09, 2009 | 5.567 | 5.631 | 5.531 | 5.609 | 415,477 | -0.07(-1.26%) |
Jul 08, 2009 | 5.745 | 5.745 | 5.595 | 5.681 | 1,758,570 | -0.16(-2.69%) |
Jul 07, 2009 | 5.952 | 6.010 | 5.838 | 5.838 | 416,036 | -0.39(-6.20%) |
Jul 06, 2009 | 6.081 | 6.231 | 6.074 | 6.224 | 953,989 | +0.19(+3.08%) |
Jul 02, 2009 | 6.038 | 6.067 | 5.910 | 6.038 | 1,065,425 | +0.00(+0.00%) |
Jul 01, 2009 | 6.067 | 6.088 | 5.995 | 6.038 | 148,373 | +0.01(+0.24%) |
Jun 30, 2009 | 6.017 | 6.074 | 5.952 | 6.024 | 256,800 | +0.01(+0.12%) |
Jun 29, 2009 | 6.110 | 6.110 | 5.974 | 6.017 | 367,260 | -0.18(-2.88%) |
Jun 26, 2009 | 6.188 | 6.253 | 6.160 | 6.195 | 620,586 | +0.03(+0.46%) |
Jun 25, 2009 | 6.017 | 6.188 | 6.017 | 6.167 | 589,333 | +0.31(+5.37%) |
Jun 24, 2009 | 5.845 | 5.938 | 5.817 | 5.852 | 392,602 | -0.01(-0.12%) |
Jun 23, 2009 | 5.852 | 5.888 | 5.781 | 5.860 | 439,100 | -0.04(-0.61%) |
Jun 22, 2009 | 6.002 | 6.067 | 5.838 | 5.895 | 886,545 | -0.21(-3.51%) |
Jun 19, 2009 | 6.060 | 6.131 | 6.010 | 6.110 | 635,809 | +0.11(+1.79%) |
Jun 18, 2009 | 5.902 | 6.045 | 5.895 | 6.002 | 466,802 | -0.02(-0.36%) |
Jun 17, 2009 | 6.038 | 6.110 | 5.917 | 6.024 | 635,873 | +0.08(+1.32%) |
Jun 16, 2009 | 5.917 | 6.124 | 5.902 | 5.945 | 736,376 | -0.45(-7.04%) |
Jun 15, 2009 | 6.638 | 6.638 | 6.367 | 6.395 | 827,510 | -0.31(-4.69%) |
Jun 12, 2009 | 6.717 | 6.788 | 6.560 | 6.710 | 2,521,707 | +0.22(+3.41%) |
Jun 11, 2009 | 6.331 | 6.574 | 6.331 | 6.488 | 1,413,182 | +0.27(+4.37%) |
Jun 10, 2009 | 6.088 | 6.274 | 6.088 | 6.217 | 1,544,600 | +0.32(+5.45%) |
Jun 09, 2009 | 5.809 | 5.967 | 5.809 | 5.895 | 821,361 | +0.07(+1.23%) |
Jun 08, 2009 | 5.795 | 5.852 | 5.767 | 5.824 | 596,249 | +0.12(+2.13%) |
Jun 05, 2009 | 5.795 | 5.831 | 5.595 | 5.702 | 2,202,461 | -0.10(-1.72%) |
Jun 04, 2009 | 5.659 | 5.817 | 5.645 | 5.802 | 874,858 | +0.34(+6.14%) |
Jun 03, 2009 | 5.424 | 5.488 | 5.395 | 5.466 | 359,613 | -0.06(-1.16%) |
Jun 02, 2009 | 5.452 | 5.559 | 5.452 | 5.531 | 301,103 | -0.08(-1.40%) |