Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.896 | 9.959 | 9.773 | 9.873 | 1,416,358 | -0.09(-0.95%) |
Aug 28, 2009 | 9.978 | 10.05 | 9.785 | 9.968 | 2,084,606 | +0.01(+0.15%) |
Aug 27, 2009 | 9.970 | 10.05 | 9.823 | 9.953 | 977,592 | +0.01(+0.15%) |
Aug 26, 2009 | 9.896 | 10.10 | 9.814 | 9.938 | 1,637,242 | +0.01(+0.13%) |
Aug 25, 2009 | 9.856 | 10.05 | 9.796 | 9.926 | 2,710,986 | +0.11(+1.09%) |
Aug 24, 2009 | 9.936 | 9.936 | 9.708 | 9.819 | 3,058,145 | -0.05(-0.55%) |
Aug 21, 2009 | 9.699 | 9.896 | 9.580 | 9.873 | 2,688,675 | +0.27(+2.79%) |
Aug 20, 2009 | 9.796 | 9.796 | 9.427 | 9.605 | 2,283,618 | -0.02(-0.22%) |
Aug 19, 2009 | 9.366 | 9.691 | 9.343 | 9.626 | 1,693,601 | +0.14(+1.50%) |
Aug 18, 2009 | 9.416 | 9.536 | 9.351 | 9.483 | 1,809,375 | +0.08(+0.87%) |
Aug 17, 2009 | 9.502 | 9.559 | 9.198 | 9.401 | 2,772,519 | -0.28(-2.90%) |
Aug 14, 2009 | 9.835 | 9.835 | 9.554 | 9.682 | 1,923,904 | -0.14(-1.43%) |
Aug 13, 2009 | 10.04 | 10.04 | 9.672 | 9.823 | 1,979,656 | -0.12(-1.20%) |
Aug 12, 2009 | 9.921 | 10.06 | 9.884 | 9.942 | 1,584,055 | +0.06(+0.59%) |
Aug 11, 2009 | 9.930 | 9.968 | 9.775 | 9.884 | 1,787,602 | -0.09(-0.95%) |
Aug 10, 2009 | 10.14 | 10.22 | 9.877 | 9.978 | 2,355,574 | -0.25(-2.46%) |
Aug 07, 2009 | 9.915 | 10.27 | 9.827 | 10.23 | 2,032,777 | +0.40(+4.05%) |
Aug 06, 2009 | 9.890 | 10.03 | 9.741 | 9.831 | 2,047,865 | -0.05(-0.53%) |
Aug 05, 2009 | 9.909 | 9.932 | 9.724 | 9.884 | 1,638,406 | -0.05(-0.51%) |
Aug 04, 2009 | 10.12 | 10.12 | 9.871 | 9.934 | 1,795,513 | -0.22(-2.13%) |
Aug 03, 2009 | 10.10 | 10.23 | 9.944 | 10.15 | 1,489,043 | +0.09(+0.90%) |
Jul 31, 2009 | 10.06 | 10.23 | 10.06 | 10.06 | 1,380,823 | -0.05(-0.48%) |
Jul 30, 2009 | 10.00 | 10.23 | 9.817 | 10.11 | 2,536,508 | +0.22(+2.27%) |
Jul 29, 2009 | 9.747 | 10.02 | 9.689 | 9.884 | 1,938,934 | +0.06(+0.60%) |
Jul 28, 2009 | 9.609 | 9.835 | 9.472 | 9.825 | 2,876,719 | +0.01(+0.11%) |
Jul 27, 2009 | 9.866 | 9.974 | 9.594 | 9.814 | 2,651,562 | -0.17(-1.74%) |
Jul 24, 2009 | 9.944 | 10.11 | 9.859 | 9.989 | 2,330,096 | -0.05(-0.52%) |
Jul 23, 2009 | 9.575 | 10.05 | 9.575 | 10.04 | 6,710,227 | -0.10(-1.01%) |
Jul 22, 2009 | 9.869 | 10.16 | 9.869 | 10.14 | 4,637,427 | +0.26(+2.67%) |
Jul 21, 2009 | 10.07 | 10.18 | 9.720 | 9.879 | 4,111,566 | -0.18(-1.79%) |
Jul 20, 2009 | 9.961 | 10.08 | 9.831 | 10.06 | 3,496,567 | +0.09(+0.86%) |
Jul 17, 2009 | 9.907 | 10.06 | 9.758 | 9.974 | 3,965,384 | +0.13(+1.32%) |
Jul 16, 2009 | 9.705 | 9.865 | 9.580 | 9.844 | 3,141,493 | +0.12(+1.23%) |
Jul 15, 2009 | 9.731 | 9.785 | 9.596 | 9.724 | 3,561,218 | +0.08(+0.80%) |
Jul 14, 2009 | 9.647 | 9.689 | 9.460 | 9.647 | 3,210,850 | +0.00(+0.00%) |
Jul 13, 2009 | 9.458 | 9.666 | 9.322 | 9.647 | 3,917,070 | +0.21(+2.24%) |
Jul 10, 2009 | 9.359 | 9.542 | 9.292 | 9.435 | 3,350,004 | +0.03(+0.29%) |
Jul 09, 2009 | 9.431 | 9.542 | 9.229 | 9.408 | 4,366,126 | +0.03(+0.36%) |
Jul 08, 2009 | 9.227 | 9.452 | 9.053 | 9.374 | 13,556,088 | +0.91(+10.78%) |
Jul 07, 2009 | 8.552 | 8.640 | 8.449 | 8.462 | 2,024,704 | -0.06(-0.71%) |
Jul 06, 2009 | 8.386 | 8.586 | 8.321 | 8.523 | 1,439,656 | +0.08(+0.97%) |
Jul 02, 2009 | 8.713 | 8.713 | 8.332 | 8.441 | 1,882,489 | -0.42(-4.76%) |
Jul 01, 2009 | 8.785 | 8.896 | 8.707 | 8.862 | 2,825,391 | +0.20(+2.27%) |
Jun 30, 2009 | 8.602 | 8.779 | 8.565 | 8.665 | 2,371,229 | +0.04(+0.49%) |
Jun 29, 2009 | 8.581 | 8.701 | 8.466 | 8.623 | 1,715,488 | +0.01(+0.15%) |
Jun 26, 2009 | 8.451 | 8.640 | 8.431 | 8.611 | 4,634,862 | +0.16(+1.91%) |
Jun 25, 2009 | 8.420 | 8.487 | 8.114 | 8.449 | 1,682,057 | +0.29(+3.52%) |
Jun 24, 2009 | 8.120 | 8.246 | 8.077 | 8.162 | 1,645,015 | +0.08(+1.01%) |
Jun 23, 2009 | 8.246 | 8.342 | 8.053 | 8.080 | 1,411,637 | -0.15(-1.86%) |
Jun 22, 2009 | 8.281 | 8.372 | 8.147 | 8.233 | 2,068,040 | -0.13(-1.51%) |
Jun 19, 2009 | 8.456 | 8.472 | 8.309 | 8.359 | 3,434,215 | +0.05(+0.58%) |
Jun 18, 2009 | 8.072 | 8.403 | 8.045 | 8.311 | 3,194,065 | +0.25(+3.15%) |
Jun 17, 2009 | 7.864 | 8.118 | 7.705 | 8.057 | 3,640,489 | +0.13(+1.67%) |
Jun 16, 2009 | 8.202 | 8.328 | 7.917 | 7.925 | 2,013,408 | -0.33(-3.99%) |
Jun 15, 2009 | 8.347 | 8.347 | 8.051 | 8.254 | 2,128,690 | -0.11(-1.35%) |
Jun 12, 2009 | 8.279 | 8.391 | 8.139 | 8.367 | 2,642,597 | +0.19(+2.28%) |
Jun 11, 2009 | 8.493 | 8.644 | 8.166 | 8.181 | 2,728,372 | -0.33(-3.89%) |
Jun 10, 2009 | 8.808 | 8.808 | 8.414 | 8.512 | 2,557,189 | -0.25(-2.80%) |
Jun 09, 2009 | 8.804 | 8.892 | 8.728 | 8.758 | 1,693,100 | -0.03(-0.36%) |
Jun 08, 2009 | 8.810 | 8.892 | 8.607 | 8.789 | 1,283,022 | -0.02(-0.19%) |
Jun 05, 2009 | 8.934 | 8.976 | 8.684 | 8.806 | 1,981,540 | -0.08(-0.92%) |
Jun 04, 2009 | 8.831 | 8.959 | 8.613 | 8.888 | 3,624,605 | +0.07(+0.76%) |
Jun 03, 2009 | 8.640 | 8.833 | 8.563 | 8.820 | 3,058,140 | +0.14(+1.64%) |
Jun 02, 2009 | 8.437 | 8.724 | 8.359 | 8.678 | 3,702,875 | +0.16(+1.92%) |