Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6701 | 6705 | 6618 | 6682 | 3,131,854 | +15.75(+0.24%) |
Aug 28, 2009 | 6586 | 6681 | 6570 | 6667 | 3,292,431 | +116.61(+1.78%) |
Aug 27, 2009 | 6538 | 6612 | 6519 | 6550 | 3,073,834 | -27.86(-0.42%) |
Aug 26, 2009 | 6673 | 6684 | 6524 | 6578 | 3,846,481 | -88.31(-1.32%) |
Aug 25, 2009 | 6696 | 6722 | 6657 | 6666 | 3,014,589 | -28.23(-0.42%) |
Aug 24, 2009 | 6624 | 6716 | 6620 | 6694 | 3,148,607 | +179.59(+2.76%) |
Aug 21, 2009 | 6643 | 6681 | 6490 | 6515 | 3,954,554 | -76.78(-1.16%) |
Aug 20, 2009 | 6642 | 6642 | 6508 | 6592 | 3,604,799 | -54.18(-0.82%) |
Aug 19, 2009 | 6700 | 6710 | 6644 | 6646 | 2,718,155 | -1.17(-0.02%) |
Aug 18, 2009 | 6699 | 6759 | 6604 | 6647 | 4,184,386 | -139.04(-2.05%) |
Aug 17, 2009 | 6886 | 6904 | 6786 | 6786 | 3,613,380 | -134.82(-1.95%) |
Aug 14, 2009 | 6943 | 6982 | 6914 | 6921 | 4,645,278 | +33.83(+0.49%) |
Aug 13, 2009 | 6803 | 6889 | 6786 | 6887 | 4,504,722 | +133.20(+1.97%) |
Aug 12, 2009 | 6734 | 6788 | 6721 | 6754 | 3,718,183 | -9.91(-0.15%) |
Aug 11, 2009 | 6759 | 6776 | 6669 | 6764 | 3,775,386 | +25.60(+0.38%) |
Aug 10, 2009 | 6715 | 6764 | 6693 | 6738 | 3,614,401 | +6729.44(+77322.56%) |
Aug 07, 2009 | 8.223 | 8.762 | 8.223 | 8.703 | 523,201 | +0.65(+8.02%) |
Aug 06, 2009 | 8.184 | 8.458 | 7.988 | 8.057 | 326,260 | -0.09(-1.08%) |
Aug 05, 2009 | 7.959 | 8.174 | 7.734 | 8.145 | 640,467 | +0.16(+1.96%) |
Aug 04, 2009 | 7.959 | 8.116 | 7.842 | 7.988 | 557,012 | -0.04(-0.49%) |
Aug 03, 2009 | 7.381 | 8.096 | 7.274 | 8.028 | 1,069,897 | +0.74(+10.22%) |
Jul 31, 2009 | 6.960 | 7.489 | 6.559 | 7.284 | 1,239,667 | -0.11(-1.46%) |
Jul 30, 2009 | 7.068 | 7.499 | 7.039 | 7.391 | 983,582 | +0.40(+5.74%) |
Jul 29, 2009 | 7.068 | 7.195 | 6.853 | 6.990 | 333,819 | -0.16(-2.19%) |
Jul 28, 2009 | 7.381 | 7.470 | 6.921 | 7.146 | 478,971 | -0.29(-3.95%) |
Jul 27, 2009 | 7.284 | 7.597 | 7.244 | 7.440 | 457,929 | +0.21(+2.84%) |
Jul 24, 2009 | 6.990 | 7.274 | 6.941 | 7.235 | 414,924 | +0.08(+1.09%) |
Jul 23, 2009 | 7.068 | 7.362 | 7.039 | 7.156 | 754,464 | +0.10(+1.39%) |
Jul 22, 2009 | 6.990 | 7.264 | 6.794 | 7.058 | 537,502 | +0.04(+0.56%) |
Jul 21, 2009 | 6.755 | 7.098 | 6.667 | 7.019 | 795,425 | +0.34(+5.13%) |
Jul 20, 2009 | 6.618 | 6.980 | 6.569 | 6.677 | 629,026 | +0.15(+2.25%) |
Jul 17, 2009 | 6.647 | 6.657 | 6.363 | 6.530 | 348,732 | -0.09(-1.33%) |
Jul 16, 2009 | 6.618 | 6.784 | 6.510 | 6.618 | 511,556 | +0.00(+0.00%) |
Jul 15, 2009 | 6.451 | 6.716 | 6.383 | 6.618 | 665,902 | +0.40(+6.46%) |
Jul 14, 2009 | 6.109 | 6.275 | 6.109 | 6.216 | 349,754 | +0.13(+2.09%) |
Jul 13, 2009 | 5.933 | 6.158 | 5.786 | 6.089 | 440,155 | +0.22(+3.67%) |
Jul 10, 2009 | 5.952 | 6.040 | 5.668 | 5.874 | 418,193 | -0.12(-1.96%) |
Jul 09, 2009 | 5.942 | 6.138 | 5.893 | 5.991 | 325,647 | +0.13(+2.17%) |
Jul 08, 2009 | 6.021 | 6.089 | 5.658 | 5.864 | 716,261 | -0.06(-0.99%) |
Jul 07, 2009 | 6.216 | 6.334 | 5.825 | 5.923 | 668,966 | -0.27(-4.42%) |
Jul 06, 2009 | 6.696 | 6.696 | 5.903 | 6.197 | 1,039,150 | -6521.13(-99.91%) |
Jul 02, 2009 | 6475 | 6546 | 6462 | 6527 | 5,193,812 | +86.70(+1.35%) |
Jul 01, 2009 | 6310 | 6455 | 6298 | 6441 | 3,871,405 | +143.72(+2.28%) |
Jun 30, 2009 | 6349 | 6367 | 6247 | 6297 | 3,799,697 | +40.15(+0.64%) |
Jun 29, 2009 | 6375 | 6385 | 6257 | 6257 | 3,712,667 | -70.89(-1.12%) |
Jun 26, 2009 | 6379 | 6391 | 6325 | 6328 | 4,169,064 | +5.83(+0.09%) |
Jun 25, 2009 | 6293 | 6361 | 6270 | 6322 | 4,963,571 | +75.90(+1.22%) |
Jun 24, 2009 | 6100 | 6375 | 6061 | 6246 | 5,120,878 | +178.77(+2.95%) |
Jun 23, 2009 | 6076 | 6131 | 6067 | 6067 | 3,480,383 | -140.72(-2.27%) |
Jun 22, 2009 | 6125 | 6215 | 6063 | 6208 | 3,587,230 | +107.75(+1.77%) |
Jun 19, 2009 | 6058 | 6101 | 6022 | 6100 | 3,272,001 | +84.79(+1.41%) |
Jun 18, 2009 | 6116 | 6147 | 5972 | 6015 | 3,773,343 | -50.30(-0.83%) |
Jun 17, 2009 | 6108 | 6174 | 6061 | 6066 | 3,824,621 | -24.37(-0.40%) |
Jun 16, 2009 | 6090 | 6126 | 6014 | 6090 | 4,154,559 | -4.65(-0.08%) |
Jun 15, 2009 | 6228 | 6250 | 6059 | 6095 | 4,448,132 | -217.99(-3.45%) |
Jun 12, 2009 | 6415 | 6448 | 6308 | 6313 | 4,838,950 | -116.64(-1.81%) |
Jun 11, 2009 | 6323 | 6429 | 6220 | 6429 | 4,412,176 | +102.89(+1.63%) |
Jun 10, 2009 | 6342 | 6375 | 6256 | 6326 | 4,362,124 | +46.88(+0.75%) |
Jun 09, 2009 | 6497 | 6501 | 6260 | 6280 | 6,083,725 | -209.14(-3.22%) |
Jun 08, 2009 | 6762 | 6762 | 6489 | 6489 | 5,761,959 | -136.16(-2.06%) |
Jun 05, 2009 | 6682 | 6686 | 6601 | 6625 | 4,684,707 | -18.56(-0.28%) |
Jun 04, 2009 | 6743 | 6763 | 6575 | 6643 | 5,828,559 | -104.83(-1.55%) |
Jun 03, 2009 | 6770 | 6786 | 6704 | 6748 | 5,885,149 | -54.76(-0.80%) |
Jun 02, 2009 | 6910 | 6936 | 6755 | 6803 | 8,928,340 | -4.91(-0.07%) |