Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.161 | 7.214 | 7.161 | 7.190 | 92,365 | -0.07(-0.97%) |
Aug 28, 2009 | 7.314 | 7.320 | 7.238 | 7.261 | 97,964 | +0.00(+0.00%) |
Aug 27, 2009 | 7.225 | 7.261 | 7.131 | 7.261 | 204,664 | +0.09(+1.23%) |
Aug 26, 2009 | 7.161 | 7.202 | 7.137 | 7.172 | 153,471 | -0.05(-0.73%) |
Aug 25, 2009 | 7.208 | 7.296 | 7.208 | 7.225 | 152,093 | +0.05(+0.66%) |
Aug 24, 2009 | 7.190 | 7.249 | 7.149 | 7.178 | 144,610 | +0.02(+0.25%) |
Aug 21, 2009 | 7.114 | 7.190 | 7.114 | 7.161 | 179,846 | +0.07(+1.00%) |
Aug 20, 2009 | 6.984 | 7.108 | 6.984 | 7.090 | 321,204 | +0.17(+2.38%) |
Aug 19, 2009 | 6.807 | 6.960 | 6.807 | 6.925 | 340,316 | -0.09(-1.26%) |
Aug 18, 2009 | 6.907 | 7.034 | 6.907 | 7.013 | 194,387 | +0.12(+1.80%) |
Aug 17, 2009 | 6.878 | 6.943 | 6.860 | 6.890 | 274,013 | -0.19(-2.66%) |
Aug 14, 2009 | 7.072 | 7.084 | 6.990 | 7.078 | 180,019 | +0.00(+0.00%) |
Aug 13, 2009 | 7.114 | 7.137 | 7.055 | 7.078 | 263,945 | +0.11(+1.52%) |
Aug 12, 2009 | 6.972 | 7.025 | 6.919 | 6.972 | 145,315 | +0.04(+0.51%) |
Aug 11, 2009 | 6.890 | 6.978 | 6.872 | 6.937 | 127,091 | -0.05(-0.67%) |
Aug 10, 2009 | 6.990 | 7.037 | 6.931 | 6.984 | 426,114 | -0.11(-1.50%) |
Aug 07, 2009 | 7.155 | 7.155 | 7.060 | 7.090 | 332,231 | +0.11(+1.60%) |
Aug 06, 2009 | 7.049 | 7.060 | 6.948 | 6.978 | 183,797 | -0.14(-1.99%) |
Aug 05, 2009 | 7.078 | 7.137 | 6.996 | 7.119 | 383,542 | +0.17(+2.46%) |
Aug 04, 2009 | 6.878 | 6.972 | 6.843 | 6.948 | 237,431 | +0.02(+0.34%) |
Aug 03, 2009 | 6.813 | 6.954 | 6.807 | 6.925 | 376,052 | +0.09(+1.38%) |
Jul 31, 2009 | 6.795 | 6.884 | 6.742 | 6.831 | 668,715 | +0.15(+2.29%) |
Jul 30, 2009 | 6.583 | 6.730 | 6.571 | 6.677 | 256,930 | +0.09(+1.34%) |
Jul 29, 2009 | 6.654 | 6.660 | 6.560 | 6.589 | 224,983 | -0.01(-0.09%) |
Jul 28, 2009 | 6.571 | 6.607 | 6.518 | 6.595 | 372,592 | -0.05(-0.80%) |
Jul 27, 2009 | 6.624 | 6.683 | 6.542 | 6.648 | 604,249 | +0.70(+11.79%) |
Jul 24, 2009 | 5.941 | 5.964 | 5.876 | 5.947 | 438,483 | -0.21(-3.35%) |
Jul 23, 2009 | 6.035 | 6.153 | 6.029 | 6.153 | 279,182 | +0.02(+0.38%) |
Jul 22, 2009 | 6.041 | 6.182 | 6.041 | 6.129 | 221,206 | +0.12(+1.96%) |
Jul 21, 2009 | 6.070 | 6.094 | 5.988 | 6.011 | 246,673 | -0.06(-0.97%) |
Jul 20, 2009 | 6.017 | 6.070 | 5.982 | 6.070 | 118,460 | +0.11(+1.88%) |
Jul 17, 2009 | 5.952 | 5.982 | 5.911 | 5.958 | 110,018 | -0.04(-0.69%) |
Jul 16, 2009 | 5.952 | 6.029 | 5.947 | 6.000 | 99,639 | -0.01(-0.10%) |
Jul 15, 2009 | 5.894 | 6.011 | 5.888 | 6.006 | 239,014 | +0.16(+2.72%) |
Jul 14, 2009 | 5.840 | 5.879 | 5.829 | 5.846 | 194,063 | +0.05(+0.92%) |
Jul 13, 2009 | 5.717 | 5.805 | 5.711 | 5.793 | 386,435 | +0.13(+2.29%) |
Jul 10, 2009 | 5.681 | 5.728 | 5.617 | 5.664 | 410,049 | -0.02(-0.41%) |
Jul 09, 2009 | 5.664 | 5.705 | 5.628 | 5.687 | 398,439 | +0.16(+2.88%) |
Jul 08, 2009 | 5.552 | 5.575 | 5.475 | 5.528 | 321,457 | -0.08(-1.37%) |
Jul 07, 2009 | 5.622 | 5.652 | 5.587 | 5.605 | 521,576 | -0.06(-1.14%) |
Jul 06, 2009 | 5.617 | 5.681 | 5.605 | 5.670 | 321,448 | -0.01(-0.21%) |
Jul 02, 2009 | 5.693 | 5.799 | 5.670 | 5.681 | 394,216 | -0.17(-2.82%) |
Jul 01, 2009 | 5.870 | 5.899 | 5.846 | 5.846 | 311,525 | -0.11(-1.88%) |
Jun 30, 2009 | 5.976 | 5.988 | 5.911 | 5.958 | 745,209 | +0.06(+1.00%) |
Jun 29, 2009 | 5.941 | 5.952 | 5.888 | 5.899 | 364,020 | -0.06(-0.99%) |
Jun 26, 2009 | 5.964 | 6.000 | 5.923 | 5.958 | 368,169 | -0.04(-0.59%) |
Jun 25, 2009 | 5.899 | 6.011 | 5.888 | 5.994 | 478,776 | +0.04(+0.59%) |
Jun 24, 2009 | 6.029 | 6.165 | 5.911 | 5.958 | 397,265 | -0.03(-0.49%) |
Jun 23, 2009 | 5.958 | 6.006 | 5.917 | 5.988 | 579,477 | +0.23(+3.99%) |
Jun 22, 2009 | 5.864 | 5.888 | 5.746 | 5.758 | 2,079,093 | -0.18(-2.98%) |
Jun 19, 2009 | 5.994 | 6.000 | 5.905 | 5.935 | 251,945 | +0.09(+1.61%) |
Jun 18, 2009 | 5.811 | 5.876 | 5.776 | 5.840 | 365,220 | -0.09(-1.59%) |
Jun 17, 2009 | 5.905 | 5.970 | 5.882 | 5.935 | 349,187 | +0.06(+1.10%) |
Jun 16, 2009 | 5.970 | 5.976 | 5.852 | 5.870 | 458,821 | +0.06(+1.01%) |
Jun 15, 2009 | 5.882 | 5.882 | 5.770 | 5.811 | 237,214 | -0.16(-2.67%) |
Jun 12, 2009 | 5.947 | 5.976 | 5.917 | 5.970 | 203,142 | -0.04(-0.59%) |
Jun 11, 2009 | 5.982 | 6.064 | 5.964 | 6.006 | 491,036 | -0.01(-0.20%) |
Jun 10, 2009 | 6.106 | 6.117 | 5.952 | 6.017 | 1,611,201 | -0.03(-0.49%) |
Jun 09, 2009 | 6.006 | 6.075 | 5.976 | 6.047 | 305,432 | -0.06(-0.97%) |
Jun 08, 2009 | 6.029 | 6.141 | 6.011 | 6.106 | 1,193,038 | +0.05(+0.88%) |
Jun 05, 2009 | 6.094 | 6.100 | 6.029 | 6.053 | 1,119,935 | -0.03(-0.48%) |
Jun 04, 2009 | 6.076 | 6.112 | 6.000 | 6.082 | 1,779,974 | -0.17(-2.73%) |
Jun 03, 2009 | 6.294 | 6.306 | 6.188 | 6.253 | 651,650 | -0.20(-3.11%) |
Jun 02, 2009 | 6.459 | 6.483 | 6.394 | 6.453 | 836,054 | -0.01(-0.09%) |