Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.10 | 11.78 | 11.10 | 11.39 | 102,731 | +0.24(+2.17%) |
Aug 28, 2009 | 11.37 | 11.37 | 11.13 | 11.15 | 24,854 | -0.11(-0.96%) |
Aug 27, 2009 | 11.26 | 11.33 | 11.13 | 11.26 | 103,670 | +0.00(+0.00%) |
Aug 26, 2009 | 11.34 | 11.34 | 11.13 | 11.26 | 57,463 | -0.06(-0.56%) |
Aug 25, 2009 | 11.21 | 11.57 | 11.21 | 11.32 | 67,922 | +0.16(+1.45%) |
Aug 24, 2009 | 11.11 | 11.22 | 10.88 | 11.16 | 56,482 | +0.06(+0.57%) |
Aug 21, 2009 | 11.12 | 11.14 | 10.89 | 11.10 | 57,602 | +0.13(+1.23%) |
Aug 20, 2009 | 11.04 | 11.04 | 10.85 | 10.96 | 32,321 | -0.08(-0.73%) |
Aug 19, 2009 | 11.04 | 11.08 | 10.89 | 11.04 | 64,007 | -0.06(-0.57%) |
Aug 18, 2009 | 10.69 | 11.21 | 10.50 | 11.11 | 93,079 | +0.13(+1.23%) |
Aug 17, 2009 | 11.14 | 11.40 | 10.71 | 10.97 | 94,083 | -0.47(-4.08%) |
Aug 14, 2009 | 11.46 | 11.66 | 11.27 | 11.44 | 46,683 | +0.02(+0.16%) |
Aug 13, 2009 | 11.38 | 11.66 | 11.30 | 11.42 | 34,134 | +0.18(+1.60%) |
Aug 12, 2009 | 11.35 | 11.71 | 11.21 | 11.24 | 140,835 | -0.05(-0.48%) |
Aug 11, 2009 | 11.32 | 11.49 | 10.86 | 11.30 | 117,898 | -0.02(-0.16%) |
Aug 10, 2009 | 11.28 | 11.48 | 10.78 | 11.31 | 83,664 | -0.12(-1.02%) |
Aug 07, 2009 | 10.78 | 11.67 | 10.57 | 11.43 | 100,425 | +0.66(+6.08%) |
Aug 06, 2009 | 10.79 | 11.38 | 10.59 | 10.78 | 186,403 | +0.07(+0.67%) |
Aug 05, 2009 | 9.787 | 10.90 | 9.015 | 10.70 | 317,803 | +0.92(+9.36%) |
Aug 04, 2009 | 8.234 | 9.868 | 8.216 | 9.787 | 220,219 | +1.65(+20.31%) |
Aug 03, 2009 | 8.045 | 8.631 | 7.812 | 8.135 | 137,336 | +0.22(+2.72%) |
Jul 31, 2009 | 7.911 | 8.063 | 7.764 | 7.920 | 115,358 | -0.07(-0.90%) |
Jul 30, 2009 | 7.902 | 8.198 | 7.767 | 7.991 | 53,014 | +0.24(+3.13%) |
Jul 29, 2009 | 8.126 | 8.126 | 7.399 | 7.749 | 90,388 | -0.32(-4.00%) |
Jul 28, 2009 | 8.135 | 8.135 | 7.902 | 8.072 | 98,213 | +0.00(+0.00%) |
Jul 27, 2009 | 7.614 | 8.108 | 7.444 | 8.072 | 81,998 | +0.67(+9.10%) |
Jul 24, 2009 | 6.977 | 7.421 | 6.797 | 7.399 | 109,313 | +0.06(+0.86%) |
Jul 23, 2009 | 6.860 | 7.354 | 6.842 | 7.336 | 75,914 | +0.45(+6.52%) |
Jul 22, 2009 | 6.797 | 6.914 | 6.789 | 6.887 | 22,485 | +0.09(+1.32%) |
Jul 21, 2009 | 6.869 | 6.950 | 6.698 | 6.797 | 82,551 | -0.02(-0.26%) |
Jul 20, 2009 | 6.842 | 6.851 | 6.681 | 6.815 | 51,581 | +0.10(+1.47%) |
Jul 17, 2009 | 6.824 | 6.869 | 6.591 | 6.716 | 67,336 | -0.06(-0.93%) |
Jul 16, 2009 | 6.627 | 6.869 | 6.573 | 6.779 | 60,475 | +0.10(+1.48%) |
Jul 15, 2009 | 6.339 | 6.689 | 6.330 | 6.681 | 74,616 | +0.46(+7.36%) |
Jul 14, 2009 | 6.115 | 6.241 | 6.079 | 6.223 | 36,673 | +0.18(+2.97%) |
Jul 13, 2009 | 5.801 | 6.059 | 5.711 | 6.043 | 61,258 | +0.23(+4.02%) |
Jul 10, 2009 | 5.729 | 6.052 | 5.576 | 5.810 | 51,353 | +0.04(+0.78%) |
Jul 09, 2009 | 5.783 | 5.881 | 5.684 | 5.765 | 55,449 | +0.04(+0.79%) |
Jul 08, 2009 | 5.935 | 6.054 | 5.621 | 5.720 | 108,086 | -0.13(-2.15%) |
Jul 07, 2009 | 6.205 | 6.258 | 5.845 | 5.845 | 109,517 | -0.44(-7.00%) |
Jul 06, 2009 | 5.998 | 6.689 | 5.926 | 6.285 | 349,730 | +0.26(+4.32%) |
Jul 02, 2009 | 5.854 | 6.160 | 5.854 | 6.025 | 101,841 | +0.04(+0.60%) |
Jul 01, 2009 | 6.205 | 6.205 | 5.890 | 5.989 | 121,160 | -0.13(-2.06%) |
Jun 30, 2009 | 5.935 | 6.250 | 5.935 | 6.115 | 51,986 | +0.21(+3.50%) |
Jun 29, 2009 | 6.043 | 6.052 | 5.854 | 5.908 | 79,057 | -0.02(-0.30%) |
Jun 26, 2009 | 6.223 | 6.294 | 5.890 | 5.926 | 316,704 | -0.38(-5.98%) |
Jun 25, 2009 | 6.115 | 6.303 | 6.043 | 6.303 | 45,878 | +0.21(+3.39%) |
Jun 24, 2009 | 6.124 | 6.142 | 5.971 | 6.097 | 18,011 | +0.11(+1.80%) |
Jun 23, 2009 | 6.115 | 6.151 | 5.926 | 5.989 | 42,984 | -0.01(-0.15%) |
Jun 22, 2009 | 6.600 | 6.636 | 5.989 | 5.998 | 91,066 | -0.66(-9.85%) |
Jun 19, 2009 | 6.007 | 6.788 | 5.935 | 6.654 | 143,407 | +0.76(+12.96%) |
Jun 18, 2009 | 5.863 | 5.890 | 5.810 | 5.890 | 33,603 | +0.08(+1.39%) |
Jun 17, 2009 | 6.061 | 6.142 | 5.747 | 5.810 | 52,010 | -0.22(-3.58%) |
Jun 16, 2009 | 6.205 | 6.321 | 5.989 | 6.025 | 63,849 | -0.04(-0.74%) |
Jun 15, 2009 | 6.330 | 6.492 | 5.926 | 6.070 | 54,867 | -0.32(-5.06%) |
Jun 12, 2009 | 6.241 | 6.393 | 6.133 | 6.393 | 44,939 | +0.18(+2.89%) |
Jun 11, 2009 | 6.312 | 6.330 | 6.178 | 6.214 | 105,583 | -0.04(-0.57%) |
Jun 10, 2009 | 6.241 | 6.312 | 6.223 | 6.250 | 76,853 | +0.01(+0.14%) |
Jun 09, 2009 | 6.420 | 6.420 | 6.205 | 6.241 | 49,794 | -0.04(-0.71%) |
Jun 08, 2009 | 6.330 | 6.645 | 6.285 | 6.285 | 86,631 | -0.31(-4.63%) |
Jun 05, 2009 | 6.779 | 6.779 | 6.546 | 6.591 | 36,641 | -0.15(-2.26%) |
Jun 04, 2009 | 6.761 | 6.761 | 6.609 | 6.743 | 58,095 | +0.01(+0.13%) |
Jun 03, 2009 | 6.689 | 6.743 | 6.636 | 6.734 | 34,200 | +0.01(+0.13%) |
Jun 02, 2009 | 6.555 | 6.743 | 6.537 | 6.725 | 39,851 | +0.13(+1.90%) |