Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.10 | 10.12 | 9.958 | 10.03 | 573,925 | -0.14(-1.38%) |
Aug 28, 2009 | 10.48 | 10.51 | 10.14 | 10.17 | 456,105 | -0.27(-2.59%) |
Aug 27, 2009 | 10.35 | 10.47 | 10.25 | 10.44 | 351,598 | +0.06(+0.54%) |
Aug 26, 2009 | 10.53 | 10.58 | 10.33 | 10.38 | 413,608 | -0.20(-1.92%) |
Aug 25, 2009 | 10.17 | 10.65 | 10.17 | 10.59 | 674,134 | +0.40(+3.97%) |
Aug 24, 2009 | 10.26 | 10.33 | 10.10 | 10.18 | 687,927 | -0.07(-0.68%) |
Aug 21, 2009 | 10.22 | 10.32 | 10.16 | 10.25 | 656,949 | +0.10(+1.00%) |
Aug 20, 2009 | 10.06 | 10.18 | 10.04 | 10.15 | 566,933 | +0.04(+0.35%) |
Aug 19, 2009 | 10.09 | 10.20 | 10.06 | 10.12 | 851,225 | -0.03(-0.31%) |
Aug 18, 2009 | 10.09 | 10.21 | 10.05 | 10.15 | 563,363 | +0.10(+1.01%) |
Aug 17, 2009 | 10.11 | 10.12 | 10.01 | 10.05 | 532,459 | -0.20(-1.92%) |
Aug 14, 2009 | 10.48 | 10.51 | 10.22 | 10.24 | 908,917 | -0.23(-2.18%) |
Aug 13, 2009 | 10.53 | 10.55 | 10.43 | 10.47 | 611,508 | -0.07(-0.63%) |
Aug 12, 2009 | 10.53 | 10.60 | 10.39 | 10.54 | 395,185 | +0.04(+0.33%) |
Aug 11, 2009 | 10.53 | 10.64 | 10.40 | 10.50 | 343,170 | -0.06(-0.53%) |
Aug 10, 2009 | 10.48 | 10.57 | 10.41 | 10.56 | 389,107 | -0.04(-0.36%) |
Aug 07, 2009 | 10.53 | 10.64 | 10.49 | 10.60 | 357,126 | +0.13(+1.27%) |
Aug 06, 2009 | 10.55 | 10.64 | 10.40 | 10.46 | 711,782 | -0.08(-0.80%) |
Aug 05, 2009 | 10.50 | 10.55 | 10.39 | 10.55 | 652,123 | -0.02(-0.17%) |
Aug 04, 2009 | 10.50 | 10.60 | 10.45 | 10.57 | 530,215 | +0.07(+0.67%) |
Aug 03, 2009 | 10.37 | 10.54 | 10.29 | 10.50 | 788,711 | +0.16(+1.53%) |
Jul 31, 2009 | 10.53 | 10.62 | 10.29 | 10.34 | 1,088,220 | -0.11(-1.01%) |
Jul 30, 2009 | 10.10 | 10.66 | 9.947 | 10.44 | 1,293,585 | +0.36(+3.55%) |
Jul 29, 2009 | 9.965 | 10.15 | 9.838 | 10.08 | 918,078 | +0.14(+1.45%) |
Jul 28, 2009 | 9.501 | 9.972 | 9.484 | 9.940 | 2,409,650 | +0.35(+3.70%) |
Jul 27, 2009 | 9.663 | 10.09 | 9.280 | 9.586 | 4,671,783 | -1.00(-9.49%) |
Jul 24, 2009 | 10.63 | 10.66 | 10.52 | 10.59 | 1,649,562 | -0.00(-0.03%) |
Jul 23, 2009 | 10.48 | 10.73 | 10.33 | 10.59 | 1,619,663 | +0.09(+0.90%) |
Jul 22, 2009 | 10.71 | 10.71 | 10.28 | 10.50 | 1,384,330 | -0.19(-1.77%) |
Jul 21, 2009 | 10.54 | 11.13 | 10.44 | 10.69 | 2,067,444 | +0.15(+1.47%) |
Jul 20, 2009 | 10.19 | 10.54 | 10.01 | 10.53 | 1,624,782 | +0.37(+3.66%) |
Jul 17, 2009 | 9.782 | 10.19 | 9.701 | 10.16 | 1,251,888 | +0.41(+4.21%) |
Jul 16, 2009 | 9.435 | 9.772 | 9.435 | 9.751 | 667,361 | +0.27(+2.81%) |
Jul 15, 2009 | 9.069 | 9.572 | 9.069 | 9.484 | 1,718,721 | +0.55(+6.17%) |
Jul 14, 2009 | 8.883 | 8.978 | 8.774 | 8.932 | 518,562 | +0.06(+0.63%) |
Jul 13, 2009 | 8.693 | 8.897 | 8.623 | 8.876 | 532,165 | +0.14(+1.65%) |
Jul 10, 2009 | 8.760 | 8.922 | 8.606 | 8.732 | 514,935 | -0.04(-0.40%) |
Jul 09, 2009 | 8.830 | 8.830 | 8.641 | 8.767 | 481,395 | +0.00(+0.00%) |
Jul 08, 2009 | 8.799 | 8.823 | 8.630 | 8.767 | 508,114 | +0.10(+1.18%) |
Jul 07, 2009 | 8.880 | 8.880 | 8.644 | 8.665 | 799,322 | -0.19(-2.14%) |
Jul 06, 2009 | 8.795 | 8.876 | 8.560 | 8.855 | 604,835 | +0.06(+0.72%) |
Jul 02, 2009 | 8.946 | 8.946 | 8.725 | 8.792 | 522,152 | -0.15(-1.65%) |
Jul 01, 2009 | 8.922 | 9.122 | 8.837 | 8.939 | 1,075,454 | +0.17(+1.96%) |
Jun 30, 2009 | 8.851 | 8.978 | 8.746 | 8.767 | 1,057,385 | -0.08(-0.87%) |
Jun 29, 2009 | 8.925 | 9.062 | 8.816 | 8.844 | 638,318 | -0.05(-0.51%) |
Jun 26, 2009 | 8.939 | 8.950 | 8.799 | 8.890 | 1,095,187 | -0.02(-0.28%) |
Jun 25, 2009 | 8.869 | 8.953 | 8.690 | 8.915 | 857,531 | +0.17(+1.93%) |
Jun 24, 2009 | 8.693 | 9.027 | 8.693 | 8.746 | 1,264,002 | +0.23(+2.72%) |
Jun 23, 2009 | 8.504 | 8.690 | 8.402 | 8.514 | 1,310,608 | -0.02(-0.29%) |
Jun 22, 2009 | 8.746 | 8.774 | 8.430 | 8.539 | 1,155,113 | -0.22(-2.49%) |
Jun 19, 2009 | 8.760 | 8.799 | 8.648 | 8.757 | 997,512 | +0.11(+1.30%) |
Jun 18, 2009 | 8.592 | 8.771 | 8.469 | 8.644 | 1,000,960 | +0.12(+1.44%) |
Jun 17, 2009 | 8.532 | 8.732 | 8.465 | 8.521 | 1,209,963 | +0.06(+0.71%) |
Jun 16, 2009 | 8.620 | 8.729 | 8.451 | 8.462 | 1,521,519 | -0.01(-0.17%) |
Jun 15, 2009 | 8.282 | 8.641 | 8.079 | 8.476 | 3,260,480 | +0.43(+5.37%) |
Jun 12, 2009 | 8.107 | 8.110 | 7.994 | 8.044 | 353,787 | -0.04(-0.43%) |
Jun 11, 2009 | 8.212 | 8.251 | 8.044 | 8.079 | 735,839 | -0.08(-0.95%) |
Jun 10, 2009 | 8.609 | 8.641 | 8.061 | 8.156 | 1,297,144 | -0.45(-5.22%) |
Jun 09, 2009 | 8.721 | 8.851 | 8.584 | 8.606 | 654,410 | -0.13(-1.49%) |
Jun 08, 2009 | 8.753 | 8.876 | 8.700 | 8.736 | 310,769 | -0.14(-1.58%) |
Jun 05, 2009 | 8.978 | 8.981 | 8.823 | 8.876 | 582,284 | +0.06(+0.72%) |
Jun 04, 2009 | 8.753 | 8.873 | 8.521 | 8.813 | 992,843 | +0.12(+1.37%) |
Jun 03, 2009 | 9.083 | 9.083 | 8.634 | 8.693 | 1,084,402 | -0.40(-4.40%) |
Jun 02, 2009 | 8.714 | 9.157 | 8.714 | 9.094 | 1,207,749 | +0.18(+2.05%) |