Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.07 | 10.11 | 10.00 | 10.07 | 8,588 | -0.33(-3.17%) |
Aug 28, 2009 | 10.34 | 10.44 | 10.33 | 10.40 | 6,887 | +0.22(+2.16%) |
Aug 27, 2009 | 10.24 | 10.24 | 9.850 | 10.18 | 21,561 | +0.07(+0.69%) |
Aug 26, 2009 | 10.09 | 10.15 | 10.02 | 10.11 | 28,201 | -0.36(-3.44%) |
Aug 25, 2009 | 10.45 | 10.69 | 10.45 | 10.47 | 9,084 | +0.05(+0.48%) |
Aug 24, 2009 | 10.49 | 10.58 | 10.38 | 10.42 | 14,910 | +0.14(+1.36%) |
Aug 21, 2009 | 10.04 | 10.34 | 10.04 | 10.28 | 37,158 | +0.59(+6.09%) |
Aug 20, 2009 | 9.680 | 9.830 | 9.670 | 9.690 | 17,009 | +0.13(+1.36%) |
Aug 19, 2009 | 9.400 | 9.610 | 9.210 | 9.560 | 23,646 | +0.02(+0.21%) |
Aug 18, 2009 | 9.490 | 9.640 | 9.420 | 9.540 | 11,504 | +0.09(+0.95%) |
Aug 17, 2009 | 9.410 | 9.450 | 9.370 | 9.450 | 7,800 | -0.41(-4.16%) |
Aug 14, 2009 | 9.900 | 9.910 | 9.780 | 9.860 | 12,480 | -0.24(-2.38%) |
Aug 13, 2009 | 9.940 | 10.10 | 9.940 | 10.10 | 112,052 | +0.46(+4.77%) |
Aug 12, 2009 | 9.520 | 9.700 | 9.480 | 9.640 | 28,364 | +0.44(+4.78%) |
Aug 11, 2009 | 9.100 | 9.300 | 9.090 | 9.200 | 20,837 | -0.26(-2.75%) |
Aug 10, 2009 | 9.490 | 9.590 | 9.430 | 9.460 | 15,077 | -0.39(-3.96%) |
Aug 07, 2009 | 9.850 | 9.900 | 9.680 | 9.850 | 11,687 | +0.28(+2.93%) |
Aug 06, 2009 | 9.800 | 9.800 | 9.500 | 9.570 | 16,612 | -0.44(-4.40%) |
Aug 05, 2009 | 9.930 | 10.01 | 9.700 | 10.01 | 6,032 | +0.18(+1.83%) |
Aug 04, 2009 | 9.720 | 9.860 | 9.620 | 9.830 | 20,947 | -0.03(-0.30%) |
Aug 03, 2009 | 9.730 | 9.920 | 9.710 | 9.860 | 16,870 | +0.33(+3.46%) |
Jul 31, 2009 | 9.270 | 9.540 | 9.240 | 9.530 | 52,613 | +0.66(+7.44%) |
Jul 30, 2009 | 8.740 | 8.930 | 8.740 | 8.870 | 48,551 | +0.36(+4.23%) |
Jul 29, 2009 | 8.550 | 8.600 | 8.450 | 8.510 | 10,822 | -0.05(-0.58%) |
Jul 28, 2009 | 8.420 | 8.600 | 8.380 | 8.560 | 12,689 | -0.24(-2.73%) |
Jul 27, 2009 | 8.600 | 8.810 | 8.600 | 8.800 | 11,764 | -0.07(-0.79%) |
Jul 24, 2009 | 8.670 | 8.870 | 8.670 | 8.870 | 9,291 | +0.10(+1.14%) |
Jul 23, 2009 | 8.520 | 8.850 | 8.510 | 8.770 | 44,145 | +0.31(+3.66%) |
Jul 22, 2009 | 8.400 | 8.470 | 8.350 | 8.460 | 11,627 | +0.02(+0.24%) |
Jul 21, 2009 | 8.360 | 8.440 | 8.310 | 8.440 | 24,206 | +0.31(+3.81%) |
Jul 20, 2009 | 8.260 | 8.260 | 8.010 | 8.130 | 40,080 | -0.17(-2.05%) |
Jul 17, 2009 | 8.120 | 8.300 | 8.090 | 8.300 | 8,683 | +0.40(+5.06%) |
Jul 16, 2009 | 7.700 | 7.900 | 7.660 | 7.900 | 9,995 | +0.24(+3.13%) |
Jul 15, 2009 | 7.580 | 7.740 | 7.580 | 7.660 | 16,670 | +0.41(+5.66%) |
Jul 14, 2009 | 7.230 | 7.270 | 7.160 | 7.250 | 33,462 | +0.12(+1.68%) |
Jul 13, 2009 | 6.990 | 7.180 | 6.990 | 7.130 | 10,396 | +0.40(+5.94%) |
Jul 10, 2009 | 6.760 | 6.840 | 6.700 | 6.730 | 10,071 | -0.29(-4.13%) |
Jul 09, 2009 | 7.020 | 7.110 | 6.890 | 7.020 | 11,153 | +0.15(+2.18%) |
Jul 08, 2009 | 6.970 | 6.970 | 6.700 | 6.870 | 10,189 | -0.09(-1.29%) |
Jul 07, 2009 | 7.100 | 7.100 | 6.900 | 6.960 | 15,975 | -0.21(-2.93%) |
Jul 06, 2009 | 7.140 | 7.250 | 7.030 | 7.170 | 18,809 | -0.19(-2.58%) |
Jul 02, 2009 | 7.460 | 7.460 | 7.270 | 7.360 | 15,825 | -0.27(-3.54%) |
Jul 01, 2009 | 7.590 | 7.730 | 7.590 | 7.630 | 7,022 | +0.17(+2.28%) |
Jun 30, 2009 | 7.500 | 7.500 | 7.300 | 7.460 | 31,123 | -0.13(-1.71%) |
Jun 29, 2009 | 7.650 | 7.650 | 7.450 | 7.590 | 20,374 | +0.43(+6.01%) |
Jun 26, 2009 | 7.140 | 7.260 | 7.110 | 7.160 | 20,038 | +0.24(+3.47%) |
Jun 25, 2009 | 6.790 | 6.930 | 6.790 | 6.920 | 51,357 | +0.05(+0.73%) |
Jun 24, 2009 | 6.930 | 7.020 | 6.820 | 6.870 | 27,603 | +0.20(+3.00%) |
Jun 23, 2009 | 6.740 | 6.760 | 6.600 | 6.670 | 20,006 | -0.04(-0.60%) |
Jun 22, 2009 | 6.840 | 6.840 | 6.650 | 6.710 | 25,399 | -0.34(-4.82%) |
Jun 19, 2009 | 7.040 | 7.100 | 6.970 | 7.050 | 11,512 | +0.07(+1.00%) |
Jun 18, 2009 | 7.000 | 7.100 | 6.980 | 6.980 | 80,502 | -0.21(-2.92%) |
Jun 17, 2009 | 7.460 | 7.460 | 7.060 | 7.190 | 32,167 | -0.65(-8.29%) |
Jun 16, 2009 | 7.850 | 7.880 | 7.760 | 7.840 | 23,912 | -0.04(-0.51%) |
Jun 15, 2009 | 8.000 | 8.040 | 7.800 | 7.880 | 22,006 | -0.42(-5.06%) |
Jun 12, 2009 | 8.280 | 8.360 | 8.230 | 8.300 | 11,974 | -0.13(-1.54%) |
Jun 11, 2009 | 8.230 | 8.450 | 8.230 | 8.430 | 27,857 | +0.18(+2.18%) |
Jun 10, 2009 | 8.340 | 8.450 | 7.500 | 8.250 | 92,321 | +0.18(+2.23%) |
Jun 09, 2009 | 7.920 | 8.250 | 7.580 | 8.070 | 30,976 | +0.17(+2.15%) |
Jun 08, 2009 | 7.720 | 8.050 | 7.720 | 7.900 | 14,674 | -0.30(-3.66%) |
Jun 05, 2009 | 8.440 | 8.470 | 8.060 | 8.200 | 129,609 | -0.20(-2.38%) |
Jun 04, 2009 | 8.350 | 8.430 | 8.280 | 8.400 | 13,209 | +0.02(+0.24%) |
Jun 03, 2009 | 8.660 | 8.660 | 8.350 | 8.380 | 54,716 | -0.62(-6.89%) |
Jun 02, 2009 | 8.860 | 9.050 | 8.850 | 9.000 | 318,700 | +0.04(+0.45%) |