Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.52 | 10.69 | 10.43 | 10.60 | 190,917 | -0.05(-0.47%) |
Aug 28, 2009 | 10.92 | 10.99 | 10.50 | 10.65 | 92,269 | -0.12(-1.11%) |
Aug 27, 2009 | 10.96 | 11.01 | 10.67 | 10.77 | 95,552 | -0.26(-2.36%) |
Aug 26, 2009 | 10.92 | 11.04 | 10.69 | 11.03 | 196,707 | +0.06(+0.55%) |
Aug 25, 2009 | 11.04 | 11.15 | 10.87 | 10.97 | 128,024 | +0.03(+0.27%) |
Aug 24, 2009 | 11.30 | 11.55 | 10.71 | 10.94 | 138,854 | -0.30(-2.67%) |
Aug 21, 2009 | 11.10 | 11.39 | 10.90 | 11.24 | 142,440 | +0.28(+2.55%) |
Aug 20, 2009 | 10.91 | 11.32 | 10.79 | 10.96 | 93,293 | -0.02(-0.18%) |
Aug 19, 2009 | 10.62 | 11.19 | 10.48 | 10.98 | 107,487 | +0.15(+1.39%) |
Aug 18, 2009 | 10.64 | 10.89 | 10.59 | 10.83 | 176,566 | +0.28(+2.65%) |
Aug 17, 2009 | 10.61 | 10.76 | 10.50 | 10.55 | 177,226 | -0.52(-4.70%) |
Aug 14, 2009 | 11.43 | 11.51 | 10.94 | 11.07 | 114,379 | -0.36(-3.15%) |
Aug 13, 2009 | 11.72 | 11.79 | 11.04 | 11.43 | 164,463 | -0.26(-2.22%) |
Aug 12, 2009 | 11.55 | 12.66 | 11.45 | 11.69 | 305,644 | +0.35(+3.09%) |
Aug 11, 2009 | 11.75 | 11.90 | 11.08 | 11.34 | 194,926 | -0.49(-4.14%) |
Aug 10, 2009 | 11.50 | 11.87 | 11.36 | 11.83 | 191,435 | +0.20(+1.72%) |
Aug 07, 2009 | 11.11 | 11.80 | 11.01 | 11.63 | 434,159 | +0.61(+5.54%) |
Aug 06, 2009 | 10.01 | 11.05 | 9.980 | 11.02 | 661,491 | +1.11(+11.20%) |
Aug 05, 2009 | 9.750 | 10.28 | 9.750 | 9.910 | 310,917 | +0.15(+1.54%) |
Aug 04, 2009 | 8.850 | 9.840 | 8.550 | 9.760 | 403,815 | +0.26(+2.72%) |
Aug 03, 2009 | 9.720 | 9.800 | 9.500 | 9.502 | 289,618 | +0.03(+0.34%) |
Jul 31, 2009 | 9.170 | 9.780 | 9.170 | 9.470 | 283,305 | +0.56(+6.29%) |
Jul 30, 2009 | 8.870 | 9.100 | 8.820 | 8.910 | 138,112 | +0.15(+1.71%) |
Jul 29, 2009 | 8.820 | 8.880 | 8.560 | 8.760 | 184,606 | -0.51(-5.50%) |
Jul 28, 2009 | 9.160 | 9.300 | 8.620 | 9.270 | 131,794 | +0.13(+1.42%) |
Jul 27, 2009 | 9.100 | 9.220 | 8.890 | 9.140 | 144,277 | +0.11(+1.22%) |
Jul 24, 2009 | 8.900 | 9.080 | 8.660 | 9.030 | 164,429 | +0.09(+1.01%) |
Jul 23, 2009 | 8.655 | 9.110 | 8.650 | 8.940 | 272,026 | +0.37(+4.32%) |
Jul 22, 2009 | 8.650 | 8.680 | 8.470 | 8.570 | 65,482 | -0.17(-1.95%) |
Jul 21, 2009 | 8.730 | 8.780 | 8.560 | 8.740 | 165,978 | +0.12(+1.39%) |
Jul 20, 2009 | 8.450 | 8.680 | 8.450 | 8.620 | 266,237 | +0.23(+2.74%) |
Jul 17, 2009 | 8.160 | 8.500 | 8.120 | 8.390 | 205,460 | +0.28(+3.45%) |
Jul 16, 2009 | 7.940 | 8.490 | 7.930 | 8.110 | 330,108 | +0.10(+1.25%) |
Jul 15, 2009 | 7.750 | 8.050 | 7.680 | 8.010 | 317,980 | +0.37(+4.84%) |
Jul 14, 2009 | 7.530 | 7.650 | 7.370 | 7.640 | 293,034 | +0.08(+1.06%) |
Jul 13, 2009 | 7.420 | 7.600 | 7.420 | 7.560 | 120,562 | +0.28(+3.85%) |
Jul 10, 2009 | 7.250 | 7.300 | 7.220 | 7.280 | 190,356 | +0.02(+0.28%) |
Jul 09, 2009 | 7.290 | 7.350 | 7.210 | 7.260 | 121,619 | -0.03(-0.41%) |
Jul 08, 2009 | 7.470 | 7.500 | 7.220 | 7.290 | 180,368 | -0.16(-2.15%) |
Jul 07, 2009 | 7.490 | 7.550 | 7.420 | 7.450 | 133,080 | -0.05(-0.67%) |
Jul 06, 2009 | 7.540 | 7.620 | 7.390 | 7.500 | 176,895 | -0.01(-0.13%) |
Jul 02, 2009 | 7.700 | 7.750 | 7.470 | 7.510 | 173,416 | -0.34(-4.33%) |
Jul 01, 2009 | 7.700 | 7.940 | 7.650 | 7.850 | 158,791 | +0.13(+1.68%) |
Jun 30, 2009 | 7.690 | 7.850 | 7.530 | 7.720 | 307,522 | +0.06(+0.78%) |
Jun 29, 2009 | 7.930 | 7.970 | 7.600 | 7.660 | 266,840 | -0.19(-2.42%) |
Jun 26, 2009 | 8.190 | 8.270 | 7.780 | 7.850 | 1,571,164 | +0.16(+2.08%) |
Jun 25, 2009 | 7.890 | 7.890 | 7.630 | 7.690 | 351,031 | +0.06(+0.79%) |
Jun 24, 2009 | 7.580 | 7.930 | 7.510 | 7.630 | 233,838 | +0.00(+0.00%) |
Jun 23, 2009 | 8.280 | 8.280 | 7.450 | 7.630 | 277,120 | -0.54(-6.61%) |
Jun 22, 2009 | 7.900 | 8.260 | 7.800 | 8.170 | 309,649 | +0.29(+3.68%) |
Jun 19, 2009 | 8.130 | 8.480 | 7.770 | 7.880 | 553,555 | +0.36(+4.79%) |
Jun 18, 2009 | 7.900 | 7.900 | 7.500 | 7.520 | 127,957 | -0.30(-3.84%) |
Jun 17, 2009 | 7.890 | 7.950 | 7.610 | 7.820 | 186,875 | -0.08(-1.01%) |
Jun 16, 2009 | 8.300 | 8.440 | 7.810 | 7.900 | 207,347 | -0.20(-2.47%) |
Jun 15, 2009 | 8.720 | 8.760 | 8.030 | 8.100 | 199,841 | -0.80(-8.99%) |
Jun 12, 2009 | 8.630 | 8.940 | 8.280 | 8.900 | 291,080 | -0.23(-2.52%) |
Jun 11, 2009 | 9.150 | 9.320 | 8.880 | 9.130 | 243,654 | +0.02(+0.22%) |
Jun 10, 2009 | 9.190 | 9.240 | 8.880 | 9.110 | 239,509 | +0.10(+1.11%) |
Jun 09, 2009 | 9.100 | 9.220 | 8.950 | 9.010 | 276,846 | -0.06(-0.66%) |
Jun 08, 2009 | 8.660 | 9.160 | 8.640 | 9.070 | 216,474 | +0.15(+1.68%) |
Jun 05, 2009 | 9.000 | 9.140 | 8.850 | 8.920 | 221,324 | +0.00(+0.00%) |
Jun 04, 2009 | 8.380 | 9.000 | 8.230 | 8.920 | 356,753 | +0.58(+6.95%) |
Jun 03, 2009 | 8.490 | 8.520 | 8.200 | 8.340 | 148,700 | -0.34(-3.92%) |
Jun 02, 2009 | 8.710 | 8.850 | 8.600 | 8.680 | 283,120 | -0.06(-0.69%) |