Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.804 | 6.835 | 6.736 | 6.753 | 1,716,774 | -0.07(-0.96%) |
Aug 28, 2009 | 6.767 | 6.827 | 6.739 | 6.818 | 1,711,364 | +0.07(+0.97%) |
Aug 27, 2009 | 6.696 | 6.790 | 6.631 | 6.753 | 1,765,515 | +0.08(+1.24%) |
Aug 26, 2009 | 6.744 | 6.744 | 6.582 | 6.671 | 2,631,963 | -0.03(-0.38%) |
Aug 25, 2009 | 6.699 | 6.753 | 6.659 | 6.696 | 1,536,918 | -0.00(-0.04%) |
Aug 24, 2009 | 6.665 | 6.759 | 6.628 | 6.699 | 1,382,419 | +0.00(+0.04%) |
Aug 21, 2009 | 6.563 | 6.724 | 6.563 | 6.696 | 3,621,934 | +0.14(+2.21%) |
Aug 20, 2009 | 6.548 | 6.639 | 6.514 | 6.551 | 2,407,466 | +0.01(+0.22%) |
Aug 19, 2009 | 6.548 | 6.634 | 6.438 | 6.537 | 5,038,071 | -0.16(-2.33%) |
Aug 18, 2009 | 6.656 | 6.722 | 6.534 | 6.693 | 4,791,818 | -0.03(-0.47%) |
Aug 17, 2009 | 6.727 | 6.793 | 6.554 | 6.725 | 4,394,420 | -0.05(-0.80%) |
Aug 14, 2009 | 6.858 | 6.901 | 6.736 | 6.778 | 1,643,129 | -0.07(-0.95%) |
Aug 13, 2009 | 6.929 | 6.932 | 6.804 | 6.844 | 908,328 | -0.03(-0.41%) |
Aug 12, 2009 | 6.955 | 7.003 | 6.872 | 6.872 | 2,102,760 | -0.08(-1.18%) |
Aug 11, 2009 | 6.955 | 7.017 | 6.923 | 6.955 | 1,434,004 | +0.01(+0.12%) |
Aug 10, 2009 | 6.852 | 7.003 | 6.852 | 6.946 | 1,265,394 | +0.04(+0.53%) |
Aug 07, 2009 | 6.827 | 6.912 | 6.778 | 6.909 | 1,139,506 | +0.11(+1.67%) |
Aug 06, 2009 | 6.756 | 6.835 | 6.685 | 6.796 | 1,715,338 | +0.12(+1.74%) |
Aug 05, 2009 | 6.690 | 6.739 | 6.662 | 6.679 | 1,822,468 | -0.01(-0.08%) |
Aug 04, 2009 | 6.722 | 6.764 | 6.685 | 6.685 | 1,003,367 | -0.03(-0.47%) |
Aug 03, 2009 | 6.719 | 6.744 | 6.611 | 6.716 | 1,094,753 | +0.00(+0.04%) |
Jul 31, 2009 | 6.659 | 6.759 | 6.651 | 6.713 | 1,093,165 | +0.02(+0.30%) |
Jul 30, 2009 | 6.727 | 6.781 | 6.685 | 6.693 | 889,496 | +0.01(+0.13%) |
Jul 29, 2009 | 6.628 | 6.696 | 6.557 | 6.685 | 1,592,970 | +0.03(+0.51%) |
Jul 28, 2009 | 6.543 | 6.690 | 6.523 | 6.651 | 2,280,065 | +0.11(+1.61%) |
Jul 27, 2009 | 6.631 | 6.636 | 6.529 | 6.546 | 885,406 | -0.07(-1.12%) |
Jul 24, 2009 | 6.574 | 6.634 | 6.551 | 6.619 | 2,506 | +0.05(+0.69%) |
Jul 23, 2009 | 6.477 | 6.591 | 6.466 | 6.574 | 1,970,008 | +0.10(+1.49%) |
Jul 22, 2009 | 6.443 | 6.537 | 6.392 | 6.477 | 2,292,905 | +0.04(+0.66%) |
Jul 21, 2009 | 6.520 | 6.526 | 6.392 | 6.435 | 1,841,110 | -0.08(-1.22%) |
Jul 20, 2009 | 6.443 | 6.514 | 6.401 | 6.514 | 2,066,547 | +0.06(+0.97%) |
Jul 17, 2009 | 6.449 | 6.452 | 6.367 | 6.452 | 1,649,117 | +0.02(+0.35%) |
Jul 16, 2009 | 6.392 | 6.440 | 6.364 | 6.429 | 866,191 | +0.00(+0.04%) |
Jul 15, 2009 | 6.321 | 6.438 | 6.252 | 6.426 | 1,977,981 | +0.16(+2.49%) |
Jul 14, 2009 | 6.196 | 6.293 | 6.185 | 6.270 | 1,858,045 | +0.07(+1.15%) |
Jul 13, 2009 | 6.173 | 6.236 | 6.168 | 6.199 | 1,885,483 | +0.07(+1.16%) |
Jul 10, 2009 | 6.125 | 6.176 | 6.068 | 6.128 | 1,563,930 | +0.01(+0.19%) |
Jul 09, 2009 | 6.332 | 6.332 | 6.105 | 6.117 | 2,590,318 | -0.16(-2.62%) |
Jul 08, 2009 | 6.384 | 6.395 | 6.210 | 6.281 | 2,632,625 | -0.07(-1.07%) |
Jul 07, 2009 | 6.409 | 6.463 | 6.335 | 6.349 | 2,372,270 | -0.08(-1.19%) |
Jul 06, 2009 | 6.352 | 6.472 | 6.315 | 6.426 | 2,736,837 | +0.03(+0.53%) |
Jul 02, 2009 | 6.514 | 6.560 | 6.344 | 6.392 | 2,422,750 | -0.17(-2.56%) |
Jul 01, 2009 | 6.261 | 6.599 | 6.261 | 6.560 | 6,697,727 | +0.36(+5.72%) |
Jun 30, 2009 | 6.227 | 6.242 | 6.117 | 6.205 | 4,350,389 | -0.01(-0.09%) |
Jun 29, 2009 | 6.136 | 6.298 | 6.136 | 6.210 | 4,937,910 | +0.11(+1.72%) |
Jun 26, 2009 | 6.472 | 6.497 | 6.023 | 6.105 | 33,141,790 | -0.39(-6.03%) |
Jun 25, 2009 | 6.435 | 6.497 | 6.421 | 6.497 | 3,660,551 | +0.10(+1.51%) |
Jun 24, 2009 | 6.460 | 6.460 | 6.357 | 6.401 | 5,275,342 | +0.01(+0.13%) |
Jun 23, 2009 | 6.273 | 6.438 | 6.239 | 6.392 | 7,121,792 | +0.14(+2.32%) |
Jun 22, 2009 | 6.153 | 6.273 | 6.111 | 6.247 | 3,982,217 | +0.05(+0.83%) |
Jun 19, 2009 | 6.196 | 6.284 | 6.185 | 6.196 | 4,168,920 | +0.03(+0.55%) |
Jun 18, 2009 | 6.000 | 6.224 | 6.000 | 6.162 | 2,846,910 | +0.14(+2.41%) |
Jun 17, 2009 | 5.901 | 6.060 | 5.889 | 6.017 | 3,415,674 | +0.09(+1.53%) |
Jun 16, 2009 | 5.992 | 6.045 | 5.912 | 5.926 | 2,844,348 | -0.06(-1.00%) |
Jun 15, 2009 | 6.065 | 6.065 | 5.920 | 5.986 | 2,432,243 | -0.12(-2.00%) |
Jun 12, 2009 | 5.980 | 6.139 | 5.980 | 6.108 | 3,435,917 | +0.09(+1.51%) |
Jun 11, 2009 | 5.952 | 6.097 | 5.952 | 6.017 | 3,593,968 | +0.06(+0.95%) |
Jun 10, 2009 | 6.017 | 6.031 | 5.898 | 5.960 | 2,689,476 | -0.03(-0.52%) |
Jun 09, 2009 | 6.037 | 6.063 | 5.946 | 5.992 | 2,281,712 | -0.02(-0.38%) |
Jun 08, 2009 | 6.043 | 6.065 | 5.966 | 6.014 | 3,192,033 | -0.06(-0.98%) |
Jun 05, 2009 | 6.188 | 6.202 | 6.037 | 6.074 | 2,089,194 | -0.05(-0.79%) |
Jun 04, 2009 | 6.165 | 6.168 | 6.051 | 6.122 | 3,160,867 | -0.04(-0.65%) |
Jun 03, 2009 | 6.148 | 6.173 | 6.094 | 6.162 | 3,328,527 | -0.01(-0.18%) |
Jun 02, 2009 | 6.179 | 6.210 | 6.117 | 6.173 | 3,513,424 | -0.00(-0.05%) |