Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.439 | 6.729 | 6.433 | 6.708 | 11,853,141 | +0.19(+2.86%) |
Aug 28, 2009 | 6.475 | 6.540 | 6.399 | 6.521 | 6,171,521 | +0.08(+1.19%) |
Aug 27, 2009 | 6.442 | 6.478 | 6.390 | 6.445 | 6,637,772 | -0.00(-0.05%) |
Aug 26, 2009 | 6.457 | 6.463 | 6.344 | 6.448 | 7,024,210 | -0.01(-0.14%) |
Aug 25, 2009 | 6.405 | 6.485 | 6.335 | 6.457 | 7,130,736 | +0.14(+2.23%) |
Aug 24, 2009 | 6.420 | 6.503 | 6.298 | 6.316 | 7,225,917 | -0.05(-0.82%) |
Aug 21, 2009 | 6.359 | 6.393 | 6.265 | 6.368 | 7,951,663 | +0.10(+1.66%) |
Aug 20, 2009 | 6.228 | 6.301 | 6.170 | 6.265 | 7,557,768 | +0.05(+0.74%) |
Aug 19, 2009 | 6.216 | 6.252 | 6.164 | 6.219 | 4,800,615 | -0.05(-0.78%) |
Aug 18, 2009 | 6.231 | 6.301 | 6.179 | 6.268 | 7,054,925 | +0.09(+1.53%) |
Aug 17, 2009 | 6.359 | 6.375 | 6.164 | 6.173 | 6,412,137 | -0.32(-4.94%) |
Aug 14, 2009 | 6.610 | 6.695 | 6.445 | 6.494 | 5,071,786 | -0.12(-1.76%) |
Aug 13, 2009 | 6.784 | 6.799 | 6.579 | 6.610 | 9,109,098 | -0.13(-1.95%) |
Aug 12, 2009 | 6.692 | 6.867 | 6.692 | 6.741 | 5,473,669 | +0.05(+0.73%) |
Aug 11, 2009 | 6.821 | 6.891 | 6.689 | 6.692 | 5,081,639 | -0.14(-2.10%) |
Aug 10, 2009 | 6.977 | 6.989 | 6.808 | 6.836 | 4,522,484 | -0.15(-2.19%) |
Aug 07, 2009 | 6.738 | 7.101 | 6.738 | 6.989 | 9,464,742 | +0.27(+3.95%) |
Aug 06, 2009 | 6.674 | 6.790 | 6.500 | 6.723 | 11,160,715 | +0.10(+1.57%) |
Aug 05, 2009 | 6.622 | 6.640 | 6.430 | 6.619 | 9,417,885 | +0.08(+1.26%) |
Aug 04, 2009 | 6.524 | 6.601 | 6.350 | 6.536 | 11,910,238 | -0.02(-0.33%) |
Aug 03, 2009 | 6.668 | 6.705 | 6.466 | 6.558 | 6,327,241 | +0.10(+1.56%) |
Jul 31, 2009 | 6.430 | 6.533 | 6.393 | 6.457 | 6,721,794 | -0.02(-0.24%) |
Jul 30, 2009 | 6.362 | 6.560 | 6.298 | 6.472 | 7,655,308 | +0.19(+2.97%) |
Jul 29, 2009 | 6.130 | 6.310 | 6.130 | 6.286 | 5,658,199 | +0.10(+1.58%) |
Jul 28, 2009 | 6.148 | 6.225 | 6.112 | 6.188 | 5,020,978 | -0.02(-0.34%) |
Jul 27, 2009 | 6.262 | 6.347 | 6.121 | 6.210 | 5,863,304 | -0.01(-0.10%) |
Jul 24, 2009 | 6.173 | 6.255 | 6.096 | 6.216 | 4,528,165 | -0.05(-0.78%) |
Jul 23, 2009 | 5.993 | 6.316 | 5.901 | 6.265 | 8,730,566 | +0.31(+5.13%) |
Jul 22, 2009 | 5.886 | 6.038 | 5.870 | 5.959 | 4,905,463 | +0.00(+0.05%) |
Jul 21, 2009 | 6.057 | 6.167 | 5.889 | 5.956 | 6,454,106 | -0.18(-2.99%) |
Jul 20, 2009 | 6.188 | 6.252 | 6.093 | 6.139 | 6,206,241 | +0.01(+0.15%) |
Jul 17, 2009 | 6.124 | 6.182 | 6.029 | 6.130 | 5,455,425 | -0.01(-0.20%) |
Jul 16, 2009 | 6.158 | 6.222 | 6.057 | 6.142 | 7,353,171 | -0.09(-1.37%) |
Jul 15, 2009 | 6.032 | 6.268 | 6.014 | 6.228 | 10,566,513 | +0.26(+4.41%) |
Jul 14, 2009 | 6.081 | 6.112 | 5.939 | 5.965 | 4,910,486 | -0.10(-1.66%) |
Jul 13, 2009 | 5.870 | 6.087 | 5.748 | 6.066 | 10,663,317 | +0.28(+4.92%) |
Jul 10, 2009 | 5.809 | 5.858 | 5.718 | 5.782 | 6,813,156 | -0.06(-0.94%) |
Jul 09, 2009 | 5.883 | 5.959 | 5.809 | 5.837 | 7,069,824 | +0.03(+0.53%) |
Jul 08, 2009 | 5.806 | 5.922 | 5.727 | 5.806 | 20,320,912 | +0.02(+0.37%) |
Jul 07, 2009 | 6.057 | 6.115 | 5.766 | 5.785 | 15,555,821 | -0.30(-4.97%) |
Jul 06, 2009 | 6.161 | 6.185 | 5.993 | 6.087 | 13,378,645 | -0.17(-2.64%) |
Jul 02, 2009 | 6.292 | 6.356 | 6.216 | 6.252 | 7,742,946 | -0.07(-1.11%) |
Jul 01, 2009 | 6.417 | 6.463 | 6.286 | 6.323 | 9,522,929 | -0.19(-2.91%) |
Jun 30, 2009 | 6.616 | 6.631 | 6.433 | 6.512 | 6,238,543 | -0.04(-0.65%) |
Jun 29, 2009 | 6.478 | 6.607 | 6.454 | 6.555 | 4,513,645 | +0.09(+1.42%) |
Jun 26, 2009 | 6.408 | 6.515 | 6.362 | 6.463 | 7,054,270 | +0.01(+0.19%) |
Jun 25, 2009 | 6.375 | 6.463 | 6.277 | 6.451 | 6,076,579 | +0.11(+1.69%) |
Jun 24, 2009 | 6.216 | 6.415 | 6.164 | 6.344 | 5,210,944 | +0.17(+2.77%) |
Jun 23, 2009 | 6.063 | 6.280 | 6.063 | 6.173 | 7,138,122 | +0.10(+1.71%) |
Jun 22, 2009 | 6.414 | 6.439 | 6.045 | 6.069 | 8,581,996 | -0.40(-6.19%) |
Jun 19, 2009 | 6.439 | 6.530 | 6.356 | 6.469 | 8,486,046 | +0.10(+1.58%) |
Jun 18, 2009 | 6.246 | 6.414 | 6.213 | 6.368 | 6,554,205 | +0.12(+1.96%) |
Jun 17, 2009 | 6.445 | 6.481 | 6.176 | 6.246 | 8,419,008 | -0.20(-3.08%) |
Jun 16, 2009 | 6.536 | 6.552 | 6.390 | 6.445 | 5,326,012 | -0.01(-0.19%) |
Jun 15, 2009 | 6.579 | 6.619 | 6.423 | 6.457 | 8,584,545 | -0.19(-2.85%) |
Jun 12, 2009 | 6.616 | 6.653 | 6.515 | 6.646 | 4,615,181 | -0.08(-1.14%) |
Jun 11, 2009 | 6.680 | 6.778 | 6.637 | 6.723 | 4,953,223 | +0.06(+0.82%) |
Jun 10, 2009 | 6.824 | 6.857 | 6.561 | 6.668 | 7,911,377 | -0.07(-1.04%) |
Jun 09, 2009 | 6.512 | 6.772 | 6.512 | 6.738 | 7,914,777 | +0.19(+2.94%) |
Jun 08, 2009 | 6.546 | 6.769 | 6.460 | 6.546 | 10,857,858 | -0.18(-2.64%) |
Jun 05, 2009 | 6.876 | 7.007 | 6.692 | 6.723 | 10,968,020 | -0.07(-1.03%) |
Jun 04, 2009 | 6.521 | 6.830 | 6.515 | 6.793 | 13,649,462 | +0.32(+4.91%) |
Jun 03, 2009 | 6.451 | 6.677 | 6.375 | 6.475 | 8,367,925 | -0.07(-1.12%) |
Jun 02, 2009 | 6.365 | 6.650 | 6.316 | 6.549 | 9,081,878 | +0.19(+3.03%) |