Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.240 | 6.350 | 6.130 | 6.270 | 2,904,235 | -0.11(-1.72%) |
Aug 28, 2009 | 6.300 | 6.500 | 6.250 | 6.380 | 4,163,249 | +0.13(+2.08%) |
Aug 27, 2009 | 5.930 | 6.310 | 5.760 | 6.250 | 4,783,450 | +0.31(+5.22%) |
Aug 26, 2009 | 5.900 | 6.040 | 5.870 | 5.940 | 1,186,725 | -0.01(-0.17%) |
Aug 25, 2009 | 6.000 | 6.060 | 5.930 | 5.950 | 1,238,935 | -0.03(-0.50%) |
Aug 24, 2009 | 5.990 | 6.080 | 5.950 | 5.980 | 1,863,682 | -0.06(-0.99%) |
Aug 21, 2009 | 5.910 | 6.050 | 5.810 | 6.040 | 2,439,276 | +0.17(+2.90%) |
Aug 20, 2009 | 5.780 | 5.950 | 5.750 | 5.870 | 1,813,327 | +0.06(+1.03%) |
Aug 19, 2009 | 5.700 | 5.880 | 5.670 | 5.810 | 2,174,667 | +0.02(+0.35%) |
Aug 18, 2009 | 5.740 | 5.830 | 5.680 | 5.790 | 1,640,656 | +0.10(+1.76%) |
Aug 17, 2009 | 5.710 | 5.770 | 5.600 | 5.690 | 3,503,413 | -0.16(-2.77%) |
Aug 14, 2009 | 5.890 | 5.900 | 5.700 | 5.852 | 2,938,782 | -0.07(-1.15%) |
Aug 13, 2009 | 5.830 | 5.930 | 5.730 | 5.920 | 1,865,513 | +0.14(+2.42%) |
Aug 12, 2009 | 5.540 | 5.900 | 5.532 | 5.780 | 2,910,383 | +0.23(+4.14%) |
Aug 11, 2009 | 5.710 | 5.720 | 5.530 | 5.550 | 3,898,726 | -0.18(-3.14%) |
Aug 10, 2009 | 5.890 | 5.900 | 5.660 | 5.730 | 3,172,639 | -0.17(-2.88%) |
Aug 07, 2009 | 5.890 | 5.950 | 5.840 | 5.900 | 2,104,672 | +0.09(+1.55%) |
Aug 06, 2009 | 5.700 | 5.890 | 5.690 | 5.810 | 2,362,318 | +0.11(+1.93%) |
Aug 05, 2009 | 5.920 | 5.940 | 5.650 | 5.700 | 3,391,602 | -0.25(-4.20%) |
Aug 04, 2009 | 5.900 | 6.030 | 5.900 | 5.950 | 4,011,794 | -0.02(-0.34%) |
Aug 03, 2009 | 5.860 | 6.000 | 5.770 | 5.970 | 3,303,945 | +0.07(+1.19%) |
Jul 31, 2009 | 6.220 | 6.300 | 5.900 | 5.900 | 6,398,660 | -0.32(-5.14%) |
Jul 30, 2009 | 6.280 | 6.600 | 6.140 | 6.220 | 7,598,250 | -0.01(-0.16%) |
Jul 29, 2009 | 6.180 | 6.240 | 6.080 | 6.230 | 1,446,012 | +0.00(+0.00%) |
Jul 28, 2009 | 6.120 | 6.250 | 6.050 | 6.230 | 1,902,936 | +0.09(+1.47%) |
Jul 27, 2009 | 6.200 | 6.220 | 6.080 | 6.140 | 1,358,239 | -0.03(-0.49%) |
Jul 24, 2009 | 6.180 | 6.181 | 6.029 | 6.170 | 782,614 | +0.03(+0.49%) |
Jul 23, 2009 | 5.900 | 6.200 | 5.860 | 6.140 | 1,747,682 | +0.21(+3.54%) |
Jul 22, 2009 | 5.980 | 6.000 | 5.840 | 5.930 | 1,328,446 | -0.07(-1.17%) |
Jul 21, 2009 | 5.860 | 6.000 | 5.830 | 6.000 | 1,560,122 | +0.13(+2.21%) |
Jul 20, 2009 | 5.910 | 6.020 | 5.830 | 5.870 | 1,756,498 | -0.05(-0.84%) |
Jul 17, 2009 | 5.940 | 5.950 | 5.820 | 5.920 | 1,112,260 | -0.01(-0.17%) |
Jul 16, 2009 | 5.750 | 5.960 | 5.750 | 5.930 | 1,624,261 | +0.16(+2.77%) |
Jul 15, 2009 | 5.680 | 5.790 | 5.510 | 5.770 | 2,644,275 | +0.24(+4.34%) |
Jul 14, 2009 | 5.530 | 5.610 | 5.440 | 5.530 | 1,729,756 | -0.02(-0.36%) |
Jul 13, 2009 | 5.380 | 5.560 | 5.260 | 5.550 | 1,961,540 | +0.12(+2.21%) |
Jul 10, 2009 | 5.340 | 5.470 | 5.300 | 5.430 | 1,627,395 | +0.06(+1.12%) |
Jul 09, 2009 | 5.300 | 5.500 | 5.280 | 5.370 | 2,332,360 | +0.09(+1.70%) |
Jul 08, 2009 | 5.300 | 5.420 | 5.120 | 5.280 | 4,644,017 | -0.08(-1.49%) |
Jul 07, 2009 | 5.600 | 5.600 | 5.330 | 5.360 | 5,250,282 | -0.26(-4.63%) |
Jul 06, 2009 | 5.680 | 5.690 | 5.530 | 5.620 | 3,199,053 | -0.16(-2.77%) |
Jul 02, 2009 | 5.850 | 5.880 | 5.680 | 5.780 | 2,585,966 | -0.15(-2.53%) |
Jul 01, 2009 | 5.950 | 6.040 | 5.810 | 5.930 | 3,914,295 | +0.03(+0.51%) |
Jun 30, 2009 | 6.100 | 6.150 | 5.808 | 5.900 | 2,835,287 | -0.19(-3.12%) |
Jun 29, 2009 | 6.000 | 6.130 | 5.860 | 6.090 | 3,093,385 | +0.08(+1.33%) |
Jun 26, 2009 | 5.910 | 6.050 | 5.820 | 6.010 | 7,783,261 | +0.06(+1.01%) |
Jun 25, 2009 | 5.850 | 5.960 | 5.710 | 5.950 | 1,598,681 | +0.18(+3.12%) |
Jun 24, 2009 | 5.680 | 5.900 | 5.680 | 5.770 | 1,987,570 | +0.10(+1.76%) |
Jun 23, 2009 | 5.690 | 5.800 | 5.610 | 5.670 | 2,517,782 | +0.01(+0.18%) |
Jun 22, 2009 | 5.960 | 6.010 | 5.650 | 5.660 | 3,102,748 | -0.35(-5.82%) |
Jun 19, 2009 | 6.030 | 6.160 | 6.000 | 6.010 | 2,058,230 | -0.05(-0.83%) |
Jun 18, 2009 | 6.030 | 6.090 | 5.950 | 6.060 | 1,571,491 | +0.01(+0.17%) |
Jun 17, 2009 | 5.980 | 6.100 | 5.920 | 6.050 | 2,682,822 | +0.09(+1.51%) |
Jun 16, 2009 | 6.070 | 6.240 | 5.950 | 5.960 | 2,850,003 | -0.08(-1.32%) |
Jun 15, 2009 | 6.180 | 6.270 | 5.900 | 6.040 | 3,290,870 | -0.27(-4.28%) |
Jun 12, 2009 | 6.380 | 6.380 | 6.130 | 6.310 | 2,138,349 | -0.04(-0.63%) |
Jun 11, 2009 | 5.940 | 6.400 | 5.930 | 6.350 | 6,344,486 | +0.42(+7.08%) |
Jun 10, 2009 | 5.970 | 6.000 | 5.800 | 5.930 | 2,259,440 | +0.01(+0.17%) |
Jun 09, 2009 | 5.860 | 5.950 | 5.810 | 5.920 | 1,395,101 | +0.11(+1.89%) |
Jun 08, 2009 | 5.820 | 5.960 | 5.660 | 5.810 | 2,952,320 | -0.16(-2.68%) |
Jun 05, 2009 | 6.100 | 6.130 | 5.910 | 5.970 | 1,802,091 | -0.05(-0.83%) |
Jun 04, 2009 | 5.900 | 6.050 | 5.850 | 6.020 | 4,020,540 | +0.23(+3.97%) |
Jun 03, 2009 | 5.800 | 5.820 | 5.670 | 5.790 | 3,167,512 | -0.02(-0.34%) |
Jun 02, 2009 | 5.810 | 5.850 | 5.630 | 5.810 | 4,718,613 | +0.11(+1.93%) |