Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.689 | 9.769 | 9.536 | 9.693 | 348,751 | -0.10(-1.03%) |
Aug 28, 2009 | 9.955 | 10.01 | 9.689 | 9.794 | 149,233 | -0.05(-0.49%) |
Aug 27, 2009 | 9.862 | 9.939 | 9.475 | 9.842 | 208,050 | -0.02(-0.20%) |
Aug 26, 2009 | 9.967 | 9.994 | 9.765 | 9.862 | 373,219 | -0.10(-1.01%) |
Aug 25, 2009 | 10.05 | 10.17 | 9.862 | 9.963 | 382,589 | -0.06(-0.60%) |
Aug 24, 2009 | 10.15 | 10.36 | 9.947 | 10.02 | 285,390 | -0.07(-0.72%) |
Aug 21, 2009 | 9.955 | 10.12 | 9.906 | 10.10 | 374,565 | +0.27(+2.71%) |
Aug 20, 2009 | 9.939 | 9.983 | 9.782 | 9.830 | 272,560 | -0.10(-1.06%) |
Aug 19, 2009 | 9.576 | 9.947 | 9.576 | 9.935 | 196,257 | +0.20(+2.07%) |
Aug 18, 2009 | 9.532 | 9.769 | 9.382 | 9.733 | 262,193 | +0.28(+2.94%) |
Aug 17, 2009 | 9.544 | 9.624 | 9.407 | 9.455 | 192,083 | -0.28(-2.90%) |
Aug 14, 2009 | 10.01 | 10.01 | 9.532 | 9.737 | 224,348 | -0.27(-2.70%) |
Aug 13, 2009 | 10.01 | 10.05 | 9.838 | 10.01 | 178,015 | +0.01(+0.12%) |
Aug 12, 2009 | 9.935 | 10.13 | 9.870 | 9.995 | 262,503 | +0.04(+0.41%) |
Aug 11, 2009 | 9.902 | 9.987 | 9.733 | 9.955 | 268,522 | +0.03(+0.28%) |
Aug 10, 2009 | 9.798 | 10.04 | 9.761 | 9.927 | 290,636 | -0.01(-0.08%) |
Aug 07, 2009 | 9.951 | 9.991 | 9.749 | 9.935 | 429,764 | +0.10(+0.98%) |
Aug 06, 2009 | 9.798 | 9.987 | 9.701 | 9.838 | 468,679 | -0.04(-0.41%) |
Aug 05, 2009 | 9.935 | 9.971 | 9.657 | 9.878 | 599,734 | -0.10(-0.97%) |
Aug 04, 2009 | 10.64 | 10.70 | 9.576 | 9.975 | 1,083,840 | -0.55(-5.21%) |
Aug 03, 2009 | 10.20 | 10.52 | 10.07 | 10.52 | 624,390 | +0.45(+4.44%) |
Jul 31, 2009 | 10.15 | 10.28 | 10.07 | 10.08 | 478,505 | -0.08(-0.83%) |
Jul 30, 2009 | 10.08 | 10.40 | 10.07 | 10.16 | 624,727 | +0.12(+1.25%) |
Jul 29, 2009 | 9.979 | 10.10 | 9.850 | 10.04 | 552,921 | -0.07(-0.72%) |
Jul 28, 2009 | 9.963 | 10.27 | 9.963 | 10.11 | 809,772 | +0.18(+1.83%) |
Jul 27, 2009 | 10.18 | 10.26 | 9.878 | 9.927 | 783,139 | -0.21(-2.11%) |
Jul 24, 2009 | 9.669 | 10.15 | 9.588 | 10.14 | 1,746 | +0.36(+3.71%) |
Jul 23, 2009 | 9.233 | 9.923 | 9.201 | 9.777 | 1,025,764 | +0.54(+5.90%) |
Jul 22, 2009 | 8.943 | 9.261 | 8.806 | 9.233 | 845,670 | +0.30(+3.34%) |
Jul 21, 2009 | 8.729 | 8.959 | 8.683 | 8.935 | 780,411 | +0.31(+3.65%) |
Jul 20, 2009 | 8.705 | 8.866 | 8.588 | 8.620 | 508,788 | -0.02(-0.19%) |
Jul 17, 2009 | 8.451 | 8.673 | 8.342 | 8.636 | 506,546 | +0.20(+2.39%) |
Jul 16, 2009 | 8.237 | 8.483 | 8.209 | 8.435 | 224,405 | +0.14(+1.65%) |
Jul 15, 2009 | 8.265 | 8.326 | 8.158 | 8.298 | 421,389 | +0.19(+2.39%) |
Jul 14, 2009 | 8.032 | 8.161 | 7.826 | 8.104 | 279,125 | +0.04(+0.55%) |
Jul 13, 2009 | 7.866 | 8.084 | 7.862 | 8.060 | 192,018 | +0.20(+2.51%) |
Jul 10, 2009 | 7.620 | 7.878 | 7.580 | 7.862 | 263,919 | +0.21(+2.79%) |
Jul 09, 2009 | 7.834 | 7.834 | 7.580 | 7.649 | 394,704 | -0.09(-1.20%) |
Jul 08, 2009 | 7.745 | 7.798 | 7.616 | 7.741 | 494,579 | +0.05(+0.68%) |
Jul 07, 2009 | 8.036 | 8.044 | 7.685 | 7.689 | 267,989 | -0.37(-4.65%) |
Jul 06, 2009 | 8.084 | 8.084 | 7.822 | 8.064 | 224,293 | -0.05(-0.65%) |
Jul 02, 2009 | 8.455 | 8.479 | 8.116 | 8.116 | 244,152 | -0.43(-5.00%) |
Jul 01, 2009 | 8.261 | 8.653 | 8.209 | 8.544 | 557,653 | +0.32(+3.92%) |
Jun 30, 2009 | 8.487 | 8.507 | 8.189 | 8.221 | 320,701 | -0.27(-3.14%) |
Jun 29, 2009 | 8.483 | 8.584 | 8.261 | 8.487 | 217,492 | +0.07(+0.81%) |
Jun 26, 2009 | 8.201 | 8.419 | 8.201 | 8.419 | 577,403 | +0.19(+2.35%) |
Jun 25, 2009 | 8.016 | 8.245 | 7.975 | 8.225 | 386,649 | +0.31(+3.87%) |
Jun 24, 2009 | 7.798 | 8.088 | 7.770 | 7.919 | 335,150 | +0.12(+1.50%) |
Jun 23, 2009 | 7.927 | 7.943 | 7.717 | 7.802 | 360,235 | -0.00(-0.05%) |
Jun 22, 2009 | 8.153 | 8.213 | 7.802 | 7.806 | 354,773 | -0.44(-5.33%) |
Jun 19, 2009 | 8.233 | 8.290 | 8.149 | 8.245 | 491,987 | +0.12(+1.49%) |
Jun 18, 2009 | 8.064 | 8.209 | 7.987 | 8.124 | 401,527 | -0.03(-0.40%) |
Jun 17, 2009 | 8.080 | 8.233 | 7.979 | 8.157 | 388,893 | +0.01(+0.15%) |
Jun 16, 2009 | 8.378 | 8.455 | 8.096 | 8.145 | 260,749 | -0.23(-2.79%) |
Jun 15, 2009 | 8.645 | 8.645 | 8.213 | 8.378 | 329,619 | -0.49(-5.55%) |
Jun 12, 2009 | 8.798 | 8.890 | 8.705 | 8.870 | 300,209 | -0.03(-0.32%) |
Jun 11, 2009 | 8.790 | 9.100 | 8.769 | 8.899 | 356,993 | +0.08(+0.96%) |
Jun 10, 2009 | 8.903 | 8.911 | 8.532 | 8.814 | 416,587 | +0.02(+0.18%) |
Jun 09, 2009 | 8.463 | 8.915 | 8.423 | 8.798 | 838,378 | +0.33(+3.86%) |
Jun 08, 2009 | 8.399 | 8.568 | 8.338 | 8.471 | 358,186 | +0.02(+0.29%) |
Jun 05, 2009 | 8.681 | 8.769 | 8.370 | 8.447 | 700,636 | -0.12(-1.41%) |
Jun 04, 2009 | 8.491 | 8.588 | 8.338 | 8.568 | 537,370 | +0.10(+1.24%) |
Jun 03, 2009 | 8.382 | 8.471 | 8.221 | 8.463 | 438,730 | -0.03(-0.38%) |
Jun 02, 2009 | 8.499 | 8.616 | 8.378 | 8.495 | 851,489 | -0.02(-0.24%) |