Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.861 | 9.861 | 9.532 | 9.620 | 951,304 | -0.37(-3.66%) |
Aug 28, 2009 | 10.03 | 10.21 | 9.711 | 9.985 | 1,003,955 | +0.10(+1.03%) |
Aug 27, 2009 | 9.678 | 10.13 | 9.357 | 9.883 | 1,503,689 | +0.22(+2.27%) |
Aug 26, 2009 | 9.634 | 9.773 | 9.445 | 9.664 | 821,618 | -0.04(-0.38%) |
Aug 25, 2009 | 9.773 | 10.000 | 9.561 | 9.700 | 884,306 | +0.04(+0.38%) |
Aug 24, 2009 | 9.861 | 10.06 | 9.598 | 9.664 | 572,030 | -0.15(-1.49%) |
Aug 21, 2009 | 9.503 | 9.861 | 9.328 | 9.810 | 1,349,998 | +0.55(+5.91%) |
Aug 20, 2009 | 9.233 | 9.342 | 9.116 | 9.262 | 717,643 | +0.03(+0.32%) |
Aug 19, 2009 | 8.838 | 9.379 | 8.765 | 9.233 | 1,220,468 | +0.24(+2.68%) |
Aug 18, 2009 | 9.028 | 9.247 | 8.955 | 8.992 | 975,482 | -0.18(-1.91%) |
Aug 17, 2009 | 9.247 | 9.335 | 8.904 | 9.167 | 1,371,322 | -0.41(-4.27%) |
Aug 14, 2009 | 9.751 | 9.781 | 9.350 | 9.576 | 1,007,593 | -0.20(-2.02%) |
Aug 13, 2009 | 9.664 | 9.824 | 9.496 | 9.773 | 1,127,393 | +0.15(+1.59%) |
Aug 12, 2009 | 9.561 | 9.883 | 9.437 | 9.620 | 1,055,169 | -0.01(-0.08%) |
Aug 11, 2009 | 9.854 | 9.927 | 9.393 | 9.627 | 961,153 | -0.35(-3.51%) |
Aug 10, 2009 | 10.47 | 10.47 | 9.766 | 9.978 | 880,997 | -0.45(-4.27%) |
Aug 07, 2009 | 10.06 | 10.61 | 9.956 | 10.42 | 1,659,862 | +0.63(+6.41%) |
Aug 06, 2009 | 9.985 | 10.07 | 9.715 | 9.795 | 1,053,594 | -0.16(-1.61%) |
Aug 05, 2009 | 10.03 | 10.15 | 9.700 | 9.956 | 1,022,093 | -0.03(-0.29%) |
Aug 04, 2009 | 10.07 | 10.19 | 9.861 | 9.985 | 1,012,637 | -0.22(-2.15%) |
Aug 03, 2009 | 9.824 | 10.27 | 9.781 | 10.20 | 1,296,363 | +0.55(+5.67%) |
Jul 31, 2009 | 9.291 | 9.759 | 9.203 | 9.656 | 1,180,154 | +0.34(+3.61%) |
Jul 30, 2009 | 9.130 | 9.459 | 9.130 | 9.320 | 928,682 | +0.36(+3.99%) |
Jul 29, 2009 | 9.225 | 9.269 | 8.824 | 8.962 | 947,600 | -0.47(-5.03%) |
Jul 28, 2009 | 9.291 | 9.554 | 9.072 | 9.437 | 817,373 | -0.07(-0.77%) |
Jul 27, 2009 | 9.605 | 9.678 | 9.371 | 9.510 | 630,974 | -0.08(-0.84%) |
Jul 24, 2009 | 9.452 | 9.737 | 9.328 | 9.591 | 1,038,632 | +0.05(+0.54%) |
Jul 23, 2009 | 9.371 | 9.707 | 9.306 | 9.539 | 1,349,475 | +0.12(+1.24%) |
Jul 22, 2009 | 9.591 | 9.605 | 9.269 | 9.423 | 1,058,613 | -0.22(-2.27%) |
Jul 21, 2009 | 10.01 | 10.18 | 9.408 | 9.642 | 1,295,929 | -0.29(-2.94%) |
Jul 20, 2009 | 9.591 | 10.06 | 9.591 | 9.934 | 1,164,181 | +0.42(+4.37%) |
Jul 17, 2009 | 9.642 | 9.861 | 9.364 | 9.518 | 1,197,758 | -0.16(-1.66%) |
Jul 16, 2009 | 9.094 | 9.751 | 8.984 | 9.678 | 1,260,499 | +0.56(+6.17%) |
Jul 15, 2009 | 8.758 | 9.393 | 8.546 | 9.116 | 1,771,100 | +0.34(+3.83%) |
Jul 14, 2009 | 8.422 | 8.802 | 8.290 | 8.780 | 1,699,397 | +0.39(+4.70%) |
Jul 13, 2009 | 8.327 | 8.488 | 8.290 | 8.385 | 1,480,676 | +0.13(+1.59%) |
Jul 10, 2009 | 8.188 | 8.327 | 7.925 | 8.254 | 858,179 | +0.08(+0.98%) |
Jul 09, 2009 | 8.247 | 8.422 | 8.035 | 8.174 | 1,007,386 | -0.01(-0.18%) |
Jul 08, 2009 | 8.451 | 8.641 | 7.830 | 8.188 | 1,712,825 | -0.23(-2.78%) |
Jul 07, 2009 | 8.897 | 8.970 | 8.371 | 8.422 | 1,328,894 | -0.51(-5.72%) |
Jul 06, 2009 | 8.831 | 9.057 | 8.495 | 8.933 | 1,272,506 | -0.18(-1.92%) |
Jul 02, 2009 | 9.510 | 9.569 | 9.006 | 9.109 | 1,126,800 | -0.58(-6.03%) |
Jul 01, 2009 | 9.613 | 10.07 | 9.386 | 9.693 | 1,371,610 | +0.35(+3.75%) |
Jun 30, 2009 | 9.700 | 9.795 | 9.218 | 9.342 | 1,179,487 | -0.37(-3.76%) |
Jun 29, 2009 | 9.583 | 10.02 | 9.496 | 9.707 | 867,920 | +0.15(+1.61%) |
Jun 26, 2009 | 9.583 | 9.766 | 9.430 | 9.554 | 2,889,104 | -0.08(-0.83%) |
Jun 25, 2009 | 9.313 | 9.737 | 9.277 | 9.634 | 1,139,535 | +0.38(+4.10%) |
Jun 24, 2009 | 9.335 | 9.561 | 9.116 | 9.255 | 901,512 | +0.03(+0.32%) |
Jun 23, 2009 | 9.291 | 9.510 | 8.955 | 9.225 | 998,821 | +0.00(+0.00%) |
Jun 22, 2009 | 9.919 | 9.956 | 9.218 | 9.225 | 1,084,720 | -0.80(-7.94%) |
Jun 19, 2009 | 10.04 | 10.40 | 9.963 | 10.02 | 1,384,679 | +0.18(+1.86%) |
Jun 18, 2009 | 9.817 | 10.14 | 9.539 | 9.839 | 971,425 | +0.06(+0.60%) |
Jun 17, 2009 | 9.722 | 9.970 | 9.255 | 9.781 | 1,411,014 | +0.04(+0.45%) |
Jun 16, 2009 | 10.20 | 10.37 | 9.532 | 9.737 | 1,429,651 | -0.32(-3.20%) |
Jun 15, 2009 | 10.61 | 10.61 | 9.802 | 10.06 | 1,050,008 | -0.79(-7.27%) |
Jun 12, 2009 | 10.99 | 11.12 | 10.45 | 10.85 | 794,788 | -0.24(-2.17%) |
Jun 11, 2009 | 10.99 | 11.39 | 10.99 | 11.09 | 1,142,910 | +0.09(+0.86%) |
Jun 10, 2009 | 11.02 | 11.02 | 10.39 | 10.99 | 1,424,377 | +0.34(+3.15%) |
Jun 09, 2009 | 10.40 | 10.87 | 10.36 | 10.66 | 1,185,894 | +0.30(+2.89%) |
Jun 08, 2009 | 10.39 | 10.48 | 10.12 | 10.36 | 1,963,072 | -0.78(-7.02%) |
Jun 05, 2009 | 11.34 | 11.47 | 10.88 | 11.14 | 976,051 | +0.08(+0.73%) |
Jun 04, 2009 | 10.94 | 11.23 | 10.71 | 11.06 | 1,032,700 | +0.19(+1.75%) |
Jun 03, 2009 | 11.14 | 11.14 | 10.64 | 10.87 | 1,191,070 | -0.45(-3.94%) |
Jun 02, 2009 | 11.17 | 11.81 | 10.96 | 11.31 | 1,501,861 | +0.09(+0.78%) |