Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.22 | 10.25 | 9.665 | 9.789 | 837,522 | -0.57(-5.52%) |
Aug 28, 2009 | 10.44 | 10.47 | 10.17 | 10.36 | 611,413 | +0.08(+0.74%) |
Aug 27, 2009 | 10.06 | 10.32 | 9.665 | 10.28 | 1,116,025 | +0.14(+1.41%) |
Aug 26, 2009 | 10.41 | 10.48 | 9.932 | 10.14 | 916,731 | -0.25(-2.38%) |
Aug 25, 2009 | 10.44 | 10.65 | 10.26 | 10.39 | 1,026,399 | +0.03(+0.28%) |
Aug 24, 2009 | 10.03 | 10.46 | 10.03 | 10.36 | 1,550,414 | +0.40(+4.02%) |
Aug 21, 2009 | 9.808 | 10.03 | 9.741 | 9.960 | 871,533 | +0.22(+2.25%) |
Aug 20, 2009 | 9.646 | 9.903 | 9.608 | 9.741 | 937,100 | +0.13(+1.39%) |
Aug 19, 2009 | 9.532 | 9.732 | 9.465 | 9.608 | 1,001,554 | -0.12(-1.27%) |
Aug 18, 2009 | 9.579 | 9.760 | 9.322 | 9.732 | 1,188,764 | +0.36(+3.86%) |
Aug 17, 2009 | 9.417 | 9.570 | 9.246 | 9.370 | 1,557,318 | -0.40(-4.09%) |
Aug 14, 2009 | 9.884 | 9.913 | 9.551 | 9.770 | 1,098,898 | -0.14(-1.44%) |
Aug 13, 2009 | 9.551 | 9.941 | 9.237 | 9.913 | 1,655,178 | +0.47(+4.94%) |
Aug 12, 2009 | 9.256 | 9.541 | 9.256 | 9.446 | 954,694 | +0.24(+2.59%) |
Aug 11, 2009 | 9.608 | 9.627 | 8.951 | 9.208 | 976,627 | -0.42(-4.35%) |
Aug 10, 2009 | 9.627 | 10.14 | 9.446 | 9.627 | 1,805,000 | -0.11(-1.17%) |
Aug 07, 2009 | 9.122 | 9.922 | 9.103 | 9.741 | 2,049,052 | +0.87(+9.76%) |
Aug 06, 2009 | 9.132 | 9.198 | 8.608 | 8.875 | 2,029,450 | -0.31(-3.42%) |
Aug 05, 2009 | 9.808 | 9.903 | 9.018 | 9.189 | 2,231,388 | -0.33(-3.49%) |
Aug 04, 2009 | 8.856 | 10.09 | 8.856 | 9.521 | 2,433,328 | +0.54(+6.03%) |
Aug 03, 2009 | 8.903 | 9.094 | 8.751 | 8.979 | 1,158,438 | +0.23(+2.61%) |
Jul 31, 2009 | 8.637 | 8.799 | 8.408 | 8.751 | 1,151,399 | +0.04(+0.44%) |
Jul 30, 2009 | 8.303 | 8.913 | 8.303 | 8.713 | 1,833,221 | +0.59(+7.27%) |
Jul 29, 2009 | 8.313 | 8.313 | 7.970 | 8.122 | 983,982 | -0.32(-3.83%) |
Jul 28, 2009 | 8.608 | 8.646 | 8.332 | 8.446 | 923,846 | -0.19(-2.21%) |
Jul 27, 2009 | 8.865 | 8.875 | 8.570 | 8.637 | 1,620,114 | -0.03(-0.33%) |
Jul 24, 2009 | 8.103 | 8.784 | 8.056 | 8.665 | 785 | +0.32(+3.88%) |
Jul 23, 2009 | 8.484 | 8.737 | 8.332 | 8.341 | 1,852,750 | -0.12(-1.46%) |
Jul 22, 2009 | 8.370 | 8.759 | 8.294 | 8.465 | 911,748 | +0.03(+0.34%) |
Jul 21, 2009 | 8.799 | 8.951 | 8.189 | 8.437 | 1,017,174 | -0.24(-2.74%) |
Jul 20, 2009 | 8.618 | 9.046 | 8.522 | 8.675 | 1,222,721 | +0.13(+1.56%) |
Jul 17, 2009 | 8.665 | 8.970 | 8.456 | 8.541 | 1,104,366 | -0.10(-1.10%) |
Jul 16, 2009 | 8.180 | 8.722 | 8.027 | 8.637 | 1,208,754 | +0.23(+2.72%) |
Jul 15, 2009 | 7.951 | 8.475 | 7.922 | 8.408 | 1,318,707 | +0.58(+7.42%) |
Jul 14, 2009 | 7.656 | 7.980 | 7.561 | 7.827 | 1,374,472 | +0.07(+0.86%) |
Jul 13, 2009 | 7.456 | 7.780 | 7.332 | 7.761 | 1,007,960 | +0.25(+3.30%) |
Jul 10, 2009 | 7.618 | 7.627 | 7.304 | 7.513 | 769,386 | -0.12(-1.62%) |
Jul 09, 2009 | 7.389 | 7.961 | 7.351 | 7.637 | 2,102,489 | +0.30(+4.02%) |
Jul 08, 2009 | 7.332 | 7.389 | 7.085 | 7.342 | 2,313,163 | +0.06(+0.78%) |
Jul 07, 2009 | 7.456 | 7.532 | 7.209 | 7.284 | 894,964 | -0.17(-2.30%) |
Jul 06, 2009 | 7.818 | 7.818 | 7.256 | 7.456 | 1,288,253 | -0.43(-5.43%) |
Jul 02, 2009 | 8.046 | 8.113 | 7.837 | 7.884 | 954,263 | -0.32(-3.94%) |
Jul 01, 2009 | 8.161 | 8.427 | 8.132 | 8.208 | 727,099 | +0.11(+1.41%) |
Jun 30, 2009 | 8.332 | 8.370 | 7.903 | 8.094 | 1,063,341 | -0.26(-3.08%) |
Jun 29, 2009 | 8.560 | 8.589 | 8.141 | 8.351 | 742,352 | -0.03(-0.34%) |
Jun 26, 2009 | 8.208 | 8.427 | 8.027 | 8.380 | 1,566,757 | +0.11(+1.38%) |
Jun 25, 2009 | 8.037 | 8.275 | 7.999 | 8.265 | 1,364,383 | +0.50(+6.37%) |
Jun 24, 2009 | 7.694 | 8.094 | 7.656 | 7.770 | 1,698,897 | +0.10(+1.37%) |
Jun 23, 2009 | 7.665 | 7.951 | 7.399 | 7.665 | 1,622,672 | +0.14(+1.90%) |
Jun 22, 2009 | 8.046 | 8.046 | 7.523 | 7.523 | 1,416,981 | -0.70(-8.46%) |
Jun 19, 2009 | 8.094 | 8.360 | 7.913 | 8.218 | 1,464,697 | +0.33(+4.23%) |
Jun 18, 2009 | 7.980 | 8.037 | 7.627 | 7.884 | 1,391,193 | -0.11(-1.43%) |
Jun 17, 2009 | 8.037 | 8.114 | 7.561 | 7.999 | 2,764,505 | -0.03(-0.36%) |
Jun 16, 2009 | 8.370 | 8.599 | 7.961 | 8.027 | 2,240,668 | -0.26(-3.10%) |
Jun 15, 2009 | 8.646 | 8.703 | 8.189 | 8.284 | 2,072,739 | -0.55(-6.25%) |
Jun 12, 2009 | 8.979 | 9.094 | 8.522 | 8.837 | 1,616,779 | -0.36(-3.93%) |
Jun 11, 2009 | 9.284 | 9.446 | 8.998 | 9.198 | 2,217,211 | -0.09(-0.92%) |
Jun 10, 2009 | 9.294 | 9.379 | 8.837 | 9.284 | 2,842,031 | +0.19(+2.09%) |
Jun 09, 2009 | 9.065 | 9.246 | 8.675 | 9.094 | 1,588,502 | +0.12(+1.38%) |
Jun 08, 2009 | 8.875 | 9.208 | 8.713 | 8.970 | 1,496,194 | -0.20(-2.18%) |
Jun 05, 2009 | 9.560 | 9.694 | 9.046 | 9.170 | 2,385,990 | -0.25(-2.63%) |
Jun 04, 2009 | 9.703 | 9.703 | 9.084 | 9.417 | 2,018,720 | -0.21(-2.18%) |
Jun 03, 2009 | 9.732 | 10.03 | 9.389 | 9.627 | 1,597,316 | -0.37(-3.71%) |
Jun 02, 2009 | 9.998 | 10.09 | 9.589 | 9.998 | 2,208,191 | -0.06(-0.57%) |