Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.18 | 10.34 | 10.03 | 10.15 | 191,640 | -0.08(-0.75%) |
Aug 28, 2009 | 10.47 | 10.47 | 10.09 | 10.23 | 127,300 | -0.10(-0.99%) |
Aug 27, 2009 | 10.59 | 10.59 | 10.14 | 10.33 | 105,092 | -0.26(-2.42%) |
Aug 26, 2009 | 10.63 | 10.71 | 10.41 | 10.59 | 257,369 | -0.02(-0.16%) |
Aug 25, 2009 | 10.93 | 10.93 | 10.60 | 10.61 | 200,853 | -0.20(-1.82%) |
Aug 24, 2009 | 10.93 | 10.94 | 10.68 | 10.80 | 182,980 | +0.01(+0.08%) |
Aug 21, 2009 | 10.88 | 11.22 | 10.59 | 10.80 | 366,880 | +0.08(+0.72%) |
Aug 20, 2009 | 10.68 | 10.81 | 10.46 | 10.72 | 203,525 | +0.11(+1.05%) |
Aug 19, 2009 | 10.64 | 10.65 | 10.38 | 10.61 | 188,380 | -0.13(-1.20%) |
Aug 18, 2009 | 11.04 | 11.04 | 10.12 | 10.74 | 421,942 | +0.74(+7.36%) |
Aug 17, 2009 | 10.19 | 10.35 | 9.949 | 10.00 | 197,048 | -0.35(-3.39%) |
Aug 14, 2009 | 10.53 | 10.53 | 10.28 | 10.35 | 334,248 | -0.21(-1.94%) |
Aug 13, 2009 | 10.69 | 10.86 | 10.51 | 10.56 | 162,143 | -0.14(-1.28%) |
Aug 12, 2009 | 10.52 | 10.89 | 10.50 | 10.69 | 337,185 | +0.22(+2.12%) |
Aug 11, 2009 | 10.18 | 10.67 | 10.15 | 10.47 | 390,763 | +0.21(+2.09%) |
Aug 10, 2009 | 10.27 | 10.29 | 9.975 | 10.26 | 183,954 | -0.03(-0.25%) |
Aug 07, 2009 | 9.615 | 10.38 | 9.590 | 10.28 | 258,892 | +0.82(+8.68%) |
Aug 06, 2009 | 9.667 | 9.795 | 9.316 | 9.461 | 186,860 | -0.20(-2.04%) |
Aug 05, 2009 | 9.658 | 9.701 | 9.453 | 9.658 | 199,519 | -0.03(-0.26%) |
Aug 04, 2009 | 9.641 | 9.786 | 9.538 | 9.684 | 261,452 | -0.04(-0.44%) |
Aug 03, 2009 | 9.461 | 9.769 | 9.119 | 9.727 | 553,432 | -0.35(-3.48%) |
Jul 31, 2009 | 9.162 | 10.20 | 9.162 | 10.08 | 394,954 | +0.13(+1.29%) |
Jul 30, 2009 | 9.701 | 10.15 | 9.564 | 9.949 | 258,660 | +0.33(+3.47%) |
Jul 29, 2009 | 9.624 | 9.744 | 9.478 | 9.615 | 133,506 | -0.05(-0.53%) |
Jul 28, 2009 | 9.632 | 9.752 | 9.513 | 9.667 | 148,879 | +0.01(+0.09%) |
Jul 27, 2009 | 9.637 | 9.658 | 9.470 | 9.658 | 163,505 | +0.06(+0.62%) |
Jul 24, 2009 | 9.470 | 9.598 | 9.256 | 9.598 | 362 | +0.03(+0.27%) |
Jul 23, 2009 | 9.282 | 9.709 | 9.282 | 9.573 | 211,124 | +0.24(+2.57%) |
Jul 22, 2009 | 9.247 | 9.453 | 9.188 | 9.333 | 107,110 | +0.03(+0.37%) |
Jul 21, 2009 | 9.299 | 9.367 | 9.145 | 9.299 | 100,140 | +0.08(+0.83%) |
Jul 20, 2009 | 9.213 | 9.376 | 9.128 | 9.222 | 129,521 | +0.03(+0.28%) |
Jul 17, 2009 | 9.059 | 9.282 | 8.999 | 9.196 | 218,596 | +0.15(+1.70%) |
Jul 16, 2009 | 9.205 | 9.230 | 8.940 | 9.042 | 224,792 | -0.18(-1.95%) |
Jul 15, 2009 | 8.666 | 9.299 | 8.666 | 9.222 | 321,465 | +0.65(+7.58%) |
Jul 14, 2009 | 8.366 | 8.614 | 8.315 | 8.572 | 243,028 | +0.18(+2.14%) |
Jul 13, 2009 | 8.332 | 8.418 | 8.289 | 8.392 | 207,342 | +0.04(+0.51%) |
Jul 10, 2009 | 8.255 | 8.401 | 8.187 | 8.349 | 196,695 | +0.03(+0.31%) |
Jul 09, 2009 | 8.375 | 8.503 | 8.195 | 8.324 | 203,522 | -0.02(-0.21%) |
Jul 08, 2009 | 8.418 | 8.589 | 8.204 | 8.341 | 330,002 | -0.02(-0.20%) |
Jul 07, 2009 | 8.589 | 8.589 | 8.332 | 8.358 | 335,083 | -0.21(-2.40%) |
Jul 06, 2009 | 8.726 | 8.811 | 8.469 | 8.563 | 289,267 | -0.24(-2.72%) |
Jul 02, 2009 | 8.589 | 8.803 | 8.580 | 8.803 | 290,628 | -0.07(-0.77%) |
Jul 01, 2009 | 8.854 | 9.025 | 8.743 | 8.871 | 183,808 | +0.10(+1.17%) |
Jun 30, 2009 | 8.751 | 8.863 | 8.726 | 8.768 | 370,003 | +0.00(+0.00%) |
Jun 29, 2009 | 8.888 | 8.922 | 8.657 | 8.768 | 343,421 | +0.03(+0.29%) |
Jun 26, 2009 | 8.965 | 8.965 | 8.614 | 8.743 | 571,603 | -0.17(-1.92%) |
Jun 25, 2009 | 8.460 | 8.914 | 8.426 | 8.914 | 649,024 | +0.41(+4.83%) |
Jun 24, 2009 | 8.298 | 8.580 | 8.298 | 8.503 | 684,155 | +0.17(+2.05%) |
Jun 23, 2009 | 8.349 | 8.460 | 8.221 | 8.332 | 491,810 | -0.01(-0.10%) |
Jun 22, 2009 | 8.486 | 8.503 | 8.321 | 8.341 | 470,864 | -0.23(-2.69%) |
Jun 19, 2009 | 8.803 | 8.880 | 8.512 | 8.572 | 666,654 | -0.18(-2.05%) |
Jun 18, 2009 | 8.691 | 8.845 | 8.555 | 8.751 | 452,249 | +0.00(+0.00%) |
Jun 17, 2009 | 8.623 | 8.897 | 8.537 | 8.751 | 228,531 | +0.06(+0.69%) |
Jun 16, 2009 | 8.717 | 8.820 | 8.580 | 8.691 | 287,437 | +0.07(+0.79%) |
Jun 15, 2009 | 8.760 | 8.888 | 8.572 | 8.623 | 280,859 | -0.36(-4.00%) |
Jun 12, 2009 | 8.948 | 9.042 | 8.666 | 8.982 | 339,352 | +0.09(+1.06%) |
Jun 11, 2009 | 8.820 | 9.102 | 8.734 | 8.888 | 321,884 | +0.05(+0.58%) |
Jun 10, 2009 | 8.726 | 8.863 | 8.597 | 8.837 | 258,866 | +0.15(+1.77%) |
Jun 09, 2009 | 8.649 | 8.820 | 8.580 | 8.683 | 214,319 | +0.10(+1.20%) |
Jun 08, 2009 | 8.537 | 8.794 | 8.392 | 8.580 | 454,273 | +0.03(+0.30%) |
Jun 05, 2009 | 8.657 | 8.691 | 8.503 | 8.555 | 205,510 | -0.09(-1.09%) |
Jun 04, 2009 | 8.649 | 8.768 | 8.520 | 8.649 | 332,011 | +0.03(+0.30%) |
Jun 03, 2009 | 8.614 | 8.666 | 8.486 | 8.623 | 329,479 | -0.04(-0.47%) |
Jun 02, 2009 | 8.315 | 8.717 | 8.298 | 8.664 | 511,048 | +0.35(+4.19%) |