Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.05 | 11.06 | 10.97 | 11.05 | 23,523 | -0.01(-0.06%) |
Aug 28, 2009 | 10.97 | 11.13 | 10.97 | 11.06 | 16,497 | -0.03(-0.31%) |
Aug 27, 2009 | 11.07 | 11.09 | 11.02 | 11.09 | 28,769 | +0.04(+0.38%) |
Aug 26, 2009 | 11.05 | 11.07 | 10.99 | 11.05 | 48,263 | +0.01(+0.06%) |
Aug 25, 2009 | 11.02 | 11.08 | 11.02 | 11.04 | 45,397 | +0.03(+0.31%) |
Aug 24, 2009 | 11.19 | 11.29 | 10.97 | 11.01 | 65,917 | -0.12(-1.12%) |
Aug 21, 2009 | 11.00 | 11.16 | 10.99 | 11.13 | 69,983 | +0.09(+0.81%) |
Aug 20, 2009 | 10.78 | 11.05 | 10.78 | 11.04 | 196,461 | +0.26(+2.44%) |
Aug 19, 2009 | 10.53 | 10.78 | 10.52 | 10.78 | 168,507 | +0.31(+2.97%) |
Aug 18, 2009 | 10.38 | 10.54 | 10.36 | 10.47 | 130,857 | +0.09(+0.87%) |
Aug 17, 2009 | 10.28 | 10.39 | 10.24 | 10.38 | 159,644 | +0.17(+1.62%) |
Aug 14, 2009 | 10.31 | 10.31 | 10.17 | 10.21 | 19,247 | -0.06(-0.61%) |
Aug 13, 2009 | 10.26 | 10.28 | 10.16 | 10.28 | 91,296 | +0.05(+0.47%) |
Aug 12, 2009 | 10.29 | 10.33 | 10.21 | 10.23 | 203,258 | +0.00(+0.00%) |
Aug 11, 2009 | 10.21 | 10.24 | 10.21 | 10.23 | 63,609 | -0.03(-0.34%) |
Aug 10, 2009 | 10.28 | 10.30 | 10.23 | 10.26 | 46,164 | -0.03(-0.34%) |
Aug 07, 2009 | 10.34 | 10.34 | 10.24 | 10.30 | 51,316 | -0.01(-0.13%) |
Aug 06, 2009 | 10.30 | 10.35 | 10.30 | 10.31 | 48,319 | +0.01(+0.07%) |
Aug 05, 2009 | 10.37 | 10.37 | 10.28 | 10.30 | 32,269 | -0.11(-1.06%) |
Aug 04, 2009 | 10.26 | 10.41 | 10.26 | 10.41 | 121,956 | +0.08(+0.80%) |
Aug 03, 2009 | 10.37 | 10.43 | 10.29 | 10.33 | 61,779 | -0.07(-0.66%) |
Jul 31, 2009 | 10.33 | 10.44 | 10.26 | 10.40 | 77,850 | -0.05(-0.46%) |
Jul 30, 2009 | 10.43 | 10.49 | 10.37 | 10.45 | 42,794 | +0.07(+0.67%) |
Jul 29, 2009 | 10.40 | 10.47 | 10.36 | 10.38 | 60,318 | -0.02(-0.20%) |
Jul 28, 2009 | 10.28 | 10.43 | 10.26 | 10.40 | 179,016 | +0.10(+0.94%) |
Jul 27, 2009 | 10.31 | 10.37 | 10.26 | 10.30 | 128,517 | -0.03(-0.27%) |
Jul 24, 2009 | 10.33 | 10.33 | 10.20 | 10.33 | 245,634 | +0.01(+0.07%) |
Jul 23, 2009 | 10.19 | 10.35 | 10.16 | 10.32 | 152,847 | +0.03(+0.27%) |
Jul 22, 2009 | 10.26 | 10.32 | 10.21 | 10.30 | 132,613 | -0.01(-0.13%) |
Jul 21, 2009 | 10.13 | 10.31 | 10.12 | 10.31 | 502,238 | +0.12(+1.15%) |
Jul 20, 2009 | 10.12 | 10.19 | 10.11 | 10.19 | 538,485 | +0.02(+0.20%) |
Jul 17, 2009 | 10.19 | 10.19 | 10.09 | 10.17 | 456,979 | -0.03(-0.27%) |
Jul 16, 2009 | 10.19 | 10.26 | 10.06 | 10.20 | 505,698 | -0.05(-0.47%) |
Jul 15, 2009 | 10.16 | 10.28 | 10.10 | 10.25 | 1,298,363 | +0.00(+0.00%) |
Jul 14, 2009 | 10.36 | 10.36 | 10.14 | 10.25 | 986,419 | -0.11(-1.07%) |