Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.690 | 8.790 | 8.350 | 8.570 | 153,263 | -0.23(-2.61%) |
Aug 28, 2009 | 8.870 | 8.990 | 8.680 | 8.800 | 108,038 | -0.03(-0.34%) |
Aug 27, 2009 | 9.040 | 9.160 | 8.350 | 8.830 | 138,584 | -0.21(-2.32%) |
Aug 26, 2009 | 9.100 | 9.190 | 8.980 | 9.040 | 240,514 | -0.05(-0.55%) |
Aug 25, 2009 | 9.050 | 9.220 | 9.050 | 9.090 | 84,696 | +0.04(+0.44%) |
Aug 24, 2009 | 9.050 | 9.230 | 8.910 | 9.050 | 117,293 | +0.05(+0.56%) |
Aug 21, 2009 | 9.100 | 9.170 | 8.910 | 9.000 | 241,678 | +0.02(+0.22%) |
Aug 20, 2009 | 9.050 | 9.161 | 8.880 | 8.980 | 99,119 | -0.07(-0.77%) |
Aug 19, 2009 | 8.950 | 9.168 | 8.950 | 9.050 | 99,363 | +0.00(+0.00%) |
Aug 18, 2009 | 9.110 | 9.650 | 9.000 | 9.050 | 92,175 | -0.03(-0.33%) |
Aug 17, 2009 | 9.080 | 9.252 | 8.890 | 9.080 | 86,101 | -0.17(-1.84%) |
Aug 14, 2009 | 9.420 | 9.600 | 9.100 | 9.250 | 203,150 | -0.20(-2.12%) |
Aug 13, 2009 | 9.550 | 9.700 | 9.340 | 9.450 | 82,522 | -0.07(-0.74%) |
Aug 12, 2009 | 9.470 | 9.770 | 9.430 | 9.520 | 135,974 | +0.03(+0.32%) |
Aug 11, 2009 | 9.640 | 9.780 | 9.410 | 9.490 | 91,300 | -0.18(-1.86%) |
Aug 10, 2009 | 9.560 | 9.930 | 9.560 | 9.670 | 69,072 | +0.02(+0.21%) |
Aug 07, 2009 | 9.930 | 10.11 | 9.620 | 9.650 | 169,986 | -0.10(-1.03%) |
Aug 06, 2009 | 9.830 | 10.20 | 9.690 | 9.750 | 106,736 | -0.05(-0.51%) |
Aug 05, 2009 | 10.19 | 10.19 | 9.690 | 9.800 | 92,702 | -0.41(-4.02%) |
Aug 04, 2009 | 10.18 | 10.26 | 9.930 | 10.21 | 99,885 | -0.06(-0.58%) |
Aug 03, 2009 | 10.35 | 10.42 | 10.20 | 10.27 | 81,162 | +0.06(+0.59%) |
Jul 31, 2009 | 10.40 | 10.41 | 10.06 | 10.21 | 105,077 | -0.22(-2.11%) |
Jul 30, 2009 | 10.45 | 10.57 | 10.26 | 10.43 | 117,127 | -0.02(-0.19%) |
Jul 29, 2009 | 10.46 | 10.54 | 10.31 | 10.45 | 104,624 | -0.07(-0.67%) |
Jul 28, 2009 | 10.32 | 10.60 | 10.26 | 10.52 | 98,242 | +0.09(+0.86%) |
Jul 27, 2009 | 10.58 | 10.65 | 10.29 | 10.43 | 88,280 | -0.20(-1.88%) |
Jul 24, 2009 | 10.25 | 10.85 | 10.20 | 10.63 | 200,710 | +0.32(+3.10%) |
Jul 23, 2009 | 10.50 | 10.80 | 10.03 | 10.31 | 108,278 | -0.23(-2.18%) |
Jul 22, 2009 | 10.49 | 10.56 | 10.26 | 10.54 | 96,262 | -0.04(-0.38%) |
Jul 21, 2009 | 10.60 | 10.60 | 10.23 | 10.58 | 85,719 | +0.00(+0.00%) |
Jul 20, 2009 | 10.28 | 10.61 | 10.24 | 10.58 | 84,928 | +0.33(+3.22%) |
Jul 17, 2009 | 10.70 | 10.81 | 9.740 | 10.25 | 162,659 | -0.42(-3.94%) |
Jul 16, 2009 | 10.73 | 10.85 | 10.60 | 10.67 | 154,273 | -0.16(-1.48%) |
Jul 15, 2009 | 10.77 | 10.87 | 10.63 | 10.83 | 214,018 | +0.23(+2.17%) |
Jul 14, 2009 | 10.52 | 10.65 | 10.43 | 10.60 | 98,138 | +0.10(+0.95%) |
Jul 13, 2009 | 10.11 | 10.55 | 9.990 | 10.50 | 163,861 | +0.28(+2.74%) |
Jul 10, 2009 | 9.890 | 10.24 | 9.820 | 10.22 | 190,179 | +0.32(+3.23%) |
Jul 09, 2009 | 9.800 | 10.05 | 9.630 | 9.900 | 82,180 | +0.19(+1.96%) |
Jul 08, 2009 | 9.800 | 10.04 | 9.470 | 9.710 | 100,324 | -0.01(-0.10%) |
Jul 07, 2009 | 10.07 | 10.19 | 9.710 | 9.720 | 103,447 | -0.36(-3.57%) |
Jul 06, 2009 | 9.460 | 10.25 | 9.460 | 10.08 | 203,966 | +0.61(+6.44%) |
Jul 02, 2009 | 9.800 | 9.980 | 9.390 | 9.470 | 112,674 | -0.48(-4.82%) |
Jul 01, 2009 | 9.860 | 10.10 | 9.790 | 9.950 | 103,753 | +0.20(+2.05%) |
Jun 30, 2009 | 9.960 | 10.10 | 9.710 | 9.750 | 83,618 | -0.23(-2.30%) |
Jun 29, 2009 | 10.02 | 10.15 | 9.830 | 9.980 | 133,011 | -0.03(-0.30%) |
Jun 26, 2009 | 9.980 | 10.06 | 9.710 | 10.01 | 375,330 | -0.06(-0.60%) |
Jun 25, 2009 | 9.980 | 10.12 | 9.560 | 10.07 | 102,295 | +0.46(+4.79%) |
Jun 24, 2009 | 9.870 | 10.15 | 9.610 | 9.610 | 91,288 | -0.16(-1.64%) |
Jun 23, 2009 | 9.850 | 10.15 | 9.750 | 9.770 | 96,799 | +0.03(+0.31%) |
Jun 22, 2009 | 10.09 | 10.16 | 9.740 | 9.740 | 185,757 | -0.38(-3.75%) |
Jun 19, 2009 | 10.42 | 10.45 | 10.02 | 10.12 | 173,993 | -0.11(-1.08%) |
Jun 18, 2009 | 10.27 | 10.30 | 9.870 | 10.23 | 80,221 | -0.09(-0.87%) |
Jun 17, 2009 | 9.740 | 10.72 | 9.520 | 10.32 | 157,332 | +0.57(+5.85%) |
Jun 16, 2009 | 9.580 | 9.830 | 9.500 | 9.750 | 73,355 | +0.23(+2.42%) |
Jun 15, 2009 | 9.810 | 10.07 | 9.390 | 9.520 | 122,474 | -0.47(-4.70%) |
Jun 12, 2009 | 9.870 | 10.01 | 9.610 | 9.990 | 59,401 | +0.05(+0.50%) |
Jun 11, 2009 | 9.660 | 10.05 | 9.390 | 9.940 | 123,224 | +0.34(+3.54%) |
Jun 10, 2009 | 9.720 | 9.840 | 9.310 | 9.600 | 225,677 | -0.06(-0.62%) |
Jun 09, 2009 | 9.810 | 9.950 | 9.620 | 9.660 | 48,190 | -0.12(-1.23%) |
Jun 08, 2009 | 9.460 | 9.940 | 9.250 | 9.780 | 89,840 | +0.16(+1.66%) |
Jun 05, 2009 | 9.830 | 9.830 | 9.470 | 9.620 | 77,422 | -0.13(-1.33%) |
Jun 04, 2009 | 9.620 | 9.870 | 9.400 | 9.750 | 96,530 | +0.20(+2.09%) |
Jun 03, 2009 | 9.530 | 9.810 | 9.250 | 9.550 | 209,667 | -0.10(-1.04%) |
Jun 02, 2009 | 9.120 | 9.750 | 8.700 | 9.650 | 276,784 | +0.50(+5.46%) |