Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.077 | 7.230 | 7.060 | 7.219 | 4,299,309 | +0.08(+1.09%) |
Aug 28, 2009 | 7.163 | 7.182 | 7.094 | 7.141 | 4,164,147 | -0.02(-0.28%) |
Aug 27, 2009 | 7.122 | 7.163 | 7.067 | 7.161 | 2,243,052 | +0.04(+0.55%) |
Aug 26, 2009 | 7.077 | 7.141 | 7.029 | 7.122 | 2,830,338 | -0.01(-0.09%) |
Aug 25, 2009 | 7.103 | 7.144 | 7.021 | 7.129 | 3,459,816 | +0.13(+1.84%) |
Aug 24, 2009 | 6.937 | 7.089 | 6.937 | 7.000 | 2,155,725 | +0.01(+0.16%) |
Aug 21, 2009 | 6.971 | 7.016 | 6.947 | 6.989 | 3,405,645 | +0.06(+0.82%) |
Aug 20, 2009 | 6.922 | 6.983 | 6.877 | 6.932 | 4,217,769 | +0.01(+0.14%) |
Aug 19, 2009 | 6.892 | 6.932 | 6.843 | 6.922 | 3,595,725 | +0.01(+0.08%) |
Aug 18, 2009 | 6.947 | 6.976 | 6.891 | 6.917 | 2,244,654 | +0.02(+0.24%) |
Aug 17, 2009 | 6.801 | 6.923 | 6.801 | 6.900 | 3,509,658 | -0.03(-0.37%) |
Aug 14, 2009 | 6.966 | 6.988 | 6.878 | 6.926 | 1,762,209 | -0.06(-0.91%) |
Aug 13, 2009 | 6.963 | 7.036 | 6.923 | 6.989 | 1,310,913 | +0.01(+0.14%) |
Aug 12, 2009 | 6.828 | 7.000 | 6.828 | 6.979 | 2,203,335 | +0.12(+1.68%) |
Aug 11, 2009 | 6.932 | 7.026 | 6.860 | 6.863 | 2,787,426 | -0.12(-1.72%) |
Aug 10, 2009 | 6.974 | 7.058 | 6.942 | 6.983 | 2,152,224 | +0.02(+0.24%) |
Aug 07, 2009 | 6.898 | 6.983 | 6.850 | 6.967 | 3,243,294 | +0.10(+1.39%) |
Aug 06, 2009 | 6.923 | 7.037 | 6.817 | 6.871 | 4,204,836 | -0.12(-1.65%) |
Aug 05, 2009 | 7.000 | 7.027 | 6.917 | 6.987 | 3,217,239 | +0.04(+0.56%) |
Aug 04, 2009 | 6.918 | 7.043 | 6.917 | 6.948 | 3,543,327 | -0.05(-0.65%) |
Aug 03, 2009 | 6.922 | 7.002 | 6.850 | 6.993 | 5,229,765 | +0.08(+1.21%) |
Jul 31, 2009 | 6.822 | 6.933 | 6.746 | 6.910 | 3,099,042 | +0.09(+1.39%) |
Jul 30, 2009 | 6.872 | 6.872 | 6.713 | 6.816 | 4,951,548 | -0.02(-0.34%) |
Jul 29, 2009 | 6.880 | 6.969 | 6.823 | 6.839 | 2,830,230 | -0.05(-0.76%) |
Jul 28, 2009 | 6.923 | 6.999 | 6.873 | 6.891 | 2,833,002 | -0.09(-1.32%) |
Jul 27, 2009 | 7.011 | 7.033 | 6.918 | 6.983 | 3,888,549 | -0.04(-0.57%) |
Jul 24, 2009 | 7.111 | 7.150 | 6.940 | 7.023 | 5,319,801 | -0.13(-1.76%) |
Jul 23, 2009 | 7.102 | 7.172 | 7.029 | 7.149 | 6,073,443 | +0.07(+0.97%) |
Jul 22, 2009 | 6.852 | 7.104 | 6.852 | 7.080 | 4,662,738 | +0.15(+2.16%) |
Jul 21, 2009 | 6.829 | 6.944 | 6.807 | 6.930 | 4,178,511 | +0.13(+1.86%) |
Jul 20, 2009 | 6.599 | 6.826 | 6.599 | 6.803 | 4,943,520 | +0.13(+1.88%) |
Jul 17, 2009 | 6.776 | 6.783 | 6.663 | 6.678 | 2,018,241 | -0.12(-1.70%) |
Jul 16, 2009 | 6.684 | 6.808 | 6.633 | 6.793 | 3,732,435 | +0.02(+0.28%) |
Jul 15, 2009 | 6.674 | 6.791 | 6.604 | 6.774 | 4,266,909 | +0.16(+2.37%) |
Jul 14, 2009 | 6.711 | 6.718 | 6.576 | 6.618 | 2,613,672 | -0.12(-1.85%) |
Jul 13, 2009 | 6.643 | 6.751 | 6.447 | 6.742 | 4,486,554 | +0.28(+4.31%) |
Jul 10, 2009 | 6.411 | 6.483 | 6.411 | 6.463 | 1,868,481 | -0.03(-0.39%) |
Jul 09, 2009 | 6.444 | 6.501 | 6.373 | 6.489 | 3,086,649 | +0.09(+1.46%) |
Jul 08, 2009 | 6.533 | 6.597 | 6.360 | 6.396 | 4,693,428 | -0.07(-1.13%) |
Jul 07, 2009 | 6.621 | 6.667 | 6.468 | 6.469 | 3,476,502 | -0.15(-2.22%) |
Jul 06, 2009 | 6.496 | 6.631 | 6.491 | 6.616 | 2,744,604 | +0.15(+2.37%) |
Jul 02, 2009 | 6.529 | 6.580 | 6.461 | 6.462 | 4,568,823 | -0.19(-2.84%) |
Jul 01, 2009 | 6.589 | 6.684 | 6.532 | 6.651 | 5,382,270 | +0.14(+2.19%) |
Jun 30, 2009 | 6.478 | 6.531 | 6.389 | 6.509 | 4,231,881 | +0.05(+0.81%) |
Jun 29, 2009 | 6.556 | 6.556 | 6.424 | 6.457 | 3,059,820 | -0.09(-1.36%) |
Jun 26, 2009 | 6.406 | 6.552 | 6.378 | 6.546 | 8,365,158 | +0.06(+0.87%) |
Jun 25, 2009 | 6.384 | 6.490 | 6.249 | 6.489 | 4,539,987 | +0.16(+2.47%) |
Jun 24, 2009 | 6.241 | 6.334 | 6.186 | 6.332 | 3,507,219 | +0.11(+1.75%) |
Jun 23, 2009 | 6.213 | 6.271 | 6.202 | 6.223 | 2,436,291 | +0.01(+0.21%) |
Jun 22, 2009 | 6.206 | 6.320 | 6.202 | 6.210 | 4,568,400 | -0.05(-0.80%) |
Jun 19, 2009 | 6.380 | 6.418 | 6.243 | 6.260 | 3,766,014 | -0.06(-0.90%) |
Jun 18, 2009 | 6.243 | 6.341 | 6.200 | 6.317 | 5,231,727 | +0.15(+2.49%) |
Jun 17, 2009 | 6.263 | 6.318 | 6.150 | 6.163 | 5,612,283 | -0.12(-1.84%) |
Jun 16, 2009 | 6.438 | 6.438 | 6.279 | 6.279 | 2,945,682 | -0.13(-1.98%) |
Jun 15, 2009 | 6.448 | 6.479 | 6.386 | 6.406 | 3,980,916 | -0.08(-1.27%) |
Jun 12, 2009 | 6.579 | 6.579 | 6.439 | 6.488 | 1,603,062 | -0.06(-0.93%) |
Jun 11, 2009 | 6.583 | 6.610 | 6.522 | 6.549 | 2,066,130 | -0.03(-0.49%) |
Jun 10, 2009 | 6.590 | 6.622 | 6.546 | 6.581 | 3,614,175 | +0.01(+0.15%) |
Jun 09, 2009 | 6.510 | 6.610 | 6.393 | 6.571 | 4,055,427 | +0.12(+1.90%) |
Jun 08, 2009 | 6.464 | 6.578 | 6.418 | 6.449 | 5,043,465 | -0.13(-1.99%) |
Jun 05, 2009 | 6.656 | 6.668 | 6.553 | 6.580 | 3,824,253 | -0.08(-1.14%) |
Jun 04, 2009 | 6.519 | 6.668 | 6.469 | 6.656 | 4,338,693 | +0.07(+1.08%) |
Jun 03, 2009 | 6.528 | 6.604 | 6.470 | 6.584 | 4,098,033 | -0.04(-0.64%) |
Jun 02, 2009 | 6.496 | 6.677 | 6.422 | 6.627 | 6,742,071 | +0.13(+2.05%) |