Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.19 | 10.19 | 9.916 | 10.08 | 85,380 | -0.03(-0.29%) |
Aug 28, 2009 | 10.13 | 10.19 | 9.877 | 10.10 | 69,496 | +0.03(+0.29%) |
Aug 27, 2009 | 9.882 | 10.15 | 9.776 | 10.08 | 32,349 | +0.14(+1.41%) |
Aug 26, 2009 | 9.785 | 9.994 | 9.708 | 9.935 | 44,043 | +0.11(+1.08%) |
Aug 25, 2009 | 9.742 | 10.08 | 9.732 | 9.829 | 69,283 | +0.10(+1.00%) |
Aug 24, 2009 | 10.07 | 10.07 | 9.689 | 9.732 | 59,142 | -0.27(-2.71%) |
Aug 21, 2009 | 9.679 | 10.10 | 9.630 | 10.00 | 90,258 | +0.47(+4.98%) |
Aug 20, 2009 | 9.490 | 9.621 | 9.446 | 9.529 | 62,798 | +0.04(+0.46%) |
Aug 19, 2009 | 9.296 | 9.601 | 9.258 | 9.485 | 47,374 | +0.10(+1.03%) |
Aug 18, 2009 | 9.476 | 9.519 | 9.345 | 9.388 | 69,355 | +0.02(+0.26%) |
Aug 17, 2009 | 9.490 | 9.490 | 9.345 | 9.364 | 53,834 | -0.23(-2.42%) |
Aug 14, 2009 | 9.524 | 9.616 | 9.364 | 9.597 | 63,351 | +0.10(+1.02%) |
Aug 13, 2009 | 9.630 | 9.684 | 9.471 | 9.500 | 150,865 | -0.03(-0.30%) |
Aug 12, 2009 | 9.369 | 9.732 | 9.369 | 9.529 | 144,180 | +0.09(+0.97%) |
Aug 11, 2009 | 9.509 | 9.534 | 9.229 | 9.437 | 91,677 | -0.04(-0.42%) |
Aug 10, 2009 | 9.543 | 9.572 | 9.442 | 9.477 | 109,724 | +0.00(+0.02%) |
Aug 07, 2009 | 9.567 | 9.630 | 9.466 | 9.476 | 137,875 | +0.04(+0.41%) |
Aug 06, 2009 | 9.534 | 9.563 | 9.349 | 9.437 | 43,322 | -0.03(-0.31%) |
Aug 05, 2009 | 9.451 | 9.659 | 9.413 | 9.466 | 74,300 | +0.04(+0.41%) |
Aug 04, 2009 | 9.480 | 9.587 | 9.306 | 9.427 | 87,280 | -0.09(-0.92%) |
Aug 03, 2009 | 9.626 | 9.751 | 9.354 | 9.514 | 52,541 | +0.06(+0.67%) |
Jul 31, 2009 | 9.345 | 9.582 | 9.345 | 9.451 | 49,648 | +0.10(+1.04%) |
Jul 30, 2009 | 9.161 | 9.800 | 9.161 | 9.354 | 96,921 | +0.30(+3.26%) |
Jul 29, 2009 | 9.146 | 9.214 | 8.877 | 9.059 | 41,360 | -0.18(-1.94%) |
Jul 28, 2009 | 8.982 | 9.238 | 8.909 | 9.238 | 27,095 | +0.20(+2.25%) |
Jul 27, 2009 | 9.069 | 9.182 | 8.933 | 9.035 | 47,940 | -0.03(-0.32%) |
Jul 24, 2009 | 8.986 | 9.306 | 8.861 | 9.064 | 4,438 | -0.03(-0.37%) |
Jul 23, 2009 | 8.880 | 9.224 | 8.880 | 9.098 | 62,903 | +0.19(+2.18%) |
Jul 22, 2009 | 8.841 | 8.967 | 8.773 | 8.904 | 19,614 | -0.03(-0.33%) |
Jul 21, 2009 | 8.919 | 9.001 | 8.764 | 8.933 | 50,175 | +0.11(+1.21%) |
Jul 20, 2009 | 8.885 | 8.982 | 8.715 | 8.827 | 48,122 | +0.00(+0.05%) |
Jul 17, 2009 | 8.865 | 9.016 | 8.807 | 8.822 | 72,699 | -0.05(-0.55%) |
Jul 16, 2009 | 8.807 | 8.982 | 8.764 | 8.870 | 72,079 | +0.03(+0.38%) |
Jul 15, 2009 | 8.909 | 8.957 | 8.575 | 8.836 | 139,616 | +0.02(+0.27%) |
Jul 14, 2009 | 8.798 | 8.870 | 8.362 | 8.812 | 44,404 | +0.05(+0.55%) |
Jul 13, 2009 | 8.459 | 8.822 | 8.362 | 8.764 | 86,950 | +0.39(+4.62%) |
Jul 10, 2009 | 8.357 | 8.434 | 7.943 | 8.376 | 76,726 | -0.07(-0.86%) |
Jul 09, 2009 | 8.667 | 8.798 | 8.449 | 8.449 | 131,171 | -0.16(-1.91%) |
Jul 08, 2009 | 8.618 | 8.715 | 8.251 | 8.614 | 77,579 | +0.08(+0.91%) |
Jul 07, 2009 | 8.541 | 8.831 | 8.430 | 8.536 | 74,971 | +0.02(+0.28%) |
Jul 06, 2009 | 8.299 | 8.522 | 8.236 | 8.512 | 112,256 | +0.23(+2.81%) |
Jul 02, 2009 | 8.618 | 8.623 | 8.280 | 8.280 | 110,433 | -0.51(-5.84%) |
Jul 01, 2009 | 9.001 | 9.001 | 8.749 | 8.793 | 67,616 | -0.08(-0.93%) |
Jun 30, 2009 | 8.904 | 9.122 | 8.807 | 8.875 | 109,396 | -0.01(-0.16%) |
Jun 29, 2009 | 8.938 | 9.078 | 8.827 | 8.890 | 184,489 | -0.09(-1.02%) |
Jun 26, 2009 | 8.575 | 9.141 | 8.575 | 8.982 | 328,901 | +0.10(+1.09%) |
Jun 25, 2009 | 8.764 | 8.885 | 8.710 | 8.885 | 182,558 | +0.37(+4.32%) |
Jun 24, 2009 | 8.798 | 8.812 | 8.497 | 8.517 | 105,839 | -0.15(-1.73%) |
Jun 23, 2009 | 8.541 | 8.802 | 8.541 | 8.667 | 68,104 | +0.19(+2.29%) |
Jun 22, 2009 | 8.551 | 8.677 | 8.473 | 8.473 | 117,517 | -0.13(-1.52%) |
Jun 19, 2009 | 8.948 | 8.948 | 8.512 | 8.604 | 166,483 | -0.15(-1.77%) |
Jun 18, 2009 | 8.589 | 8.841 | 8.589 | 8.759 | 87,142 | +0.13(+1.46%) |
Jun 17, 2009 | 8.570 | 8.744 | 8.391 | 8.633 | 72,974 | +0.09(+1.02%) |
Jun 16, 2009 | 8.967 | 8.967 | 8.473 | 8.546 | 102,376 | -0.29(-3.23%) |
Jun 15, 2009 | 8.880 | 9.025 | 8.686 | 8.832 | 119,503 | -0.13(-1.41%) |
Jun 12, 2009 | 8.764 | 9.064 | 8.744 | 8.957 | 81,906 | +0.14(+1.54%) |
Jun 11, 2009 | 9.049 | 9.156 | 8.802 | 8.822 | 78,455 | -0.21(-2.36%) |
Jun 10, 2009 | 8.899 | 9.224 | 8.720 | 9.035 | 146,301 | +0.28(+3.21%) |
Jun 09, 2009 | 8.933 | 9.325 | 8.754 | 8.754 | 73,800 | -0.10(-1.09%) |
Jun 08, 2009 | 8.827 | 9.112 | 8.749 | 8.851 | 52,232 | +0.13(+1.50%) |
Jun 05, 2009 | 9.103 | 9.190 | 8.720 | 8.720 | 76,402 | -0.24(-2.65%) |
Jun 04, 2009 | 9.001 | 9.127 | 8.836 | 8.957 | 51,234 | +0.01(+0.16%) |
Jun 03, 2009 | 8.783 | 9.277 | 8.783 | 8.943 | 67,137 | -0.02(-0.27%) |
Jun 02, 2009 | 8.710 | 9.204 | 8.648 | 8.967 | 80,527 | +0.17(+1.98%) |