Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.25 | 10.26 | 9.970 | 9.980 | 105,816 | -0.32(-3.11%) |
Aug 28, 2009 | 10.11 | 10.32 | 10.10 | 10.30 | 118,056 | +0.23(+2.28%) |
Aug 27, 2009 | 10.25 | 10.26 | 9.940 | 10.07 | 155,978 | -0.20(-1.95%) |
Aug 26, 2009 | 10.41 | 10.46 | 10.20 | 10.27 | 97,063 | -0.19(-1.82%) |
Aug 25, 2009 | 10.40 | 10.64 | 10.40 | 10.46 | 100,953 | +0.01(+0.10%) |
Aug 24, 2009 | 10.71 | 10.83 | 10.40 | 10.45 | 95,080 | -0.14(-1.32%) |
Aug 21, 2009 | 10.40 | 10.65 | 10.40 | 10.59 | 128,060 | +0.29(+2.82%) |
Aug 20, 2009 | 10.10 | 10.38 | 10.10 | 10.30 | 375,657 | +0.16(+1.58%) |
Aug 19, 2009 | 10.25 | 10.25 | 10.10 | 10.14 | 102,708 | -0.21(-2.03%) |
Aug 18, 2009 | 10.24 | 10.40 | 10.20 | 10.35 | 72,768 | +0.10(+0.97%) |
Aug 17, 2009 | 10.37 | 10.42 | 10.10 | 10.25 | 160,227 | -0.51(-4.74%) |
Aug 14, 2009 | 11.19 | 11.25 | 10.75 | 10.76 | 177,523 | -0.33(-2.98%) |
Aug 13, 2009 | 10.75 | 11.13 | 10.75 | 11.09 | 281,643 | +0.41(+3.84%) |
Aug 12, 2009 | 10.50 | 10.89 | 10.50 | 10.68 | 1,242,760 | +0.10(+0.95%) |
Aug 11, 2009 | 10.82 | 10.96 | 10.52 | 10.58 | 187,640 | -0.24(-2.22%) |
Aug 10, 2009 | 11.19 | 11.19 | 10.80 | 10.82 | 526,710 | -0.38(-3.39%) |
Aug 07, 2009 | 11.51 | 11.51 | 11.10 | 11.20 | 669,674 | -0.14(-1.23%) |
Aug 06, 2009 | 10.75 | 11.47 | 10.71 | 11.34 | 505,916 | +0.67(+6.28%) |
Aug 05, 2009 | 10.50 | 11.13 | 10.40 | 10.67 | 621,805 | +0.19(+1.81%) |
Aug 04, 2009 | 10.90 | 10.90 | 10.36 | 10.48 | 527,622 | -0.37(-3.41%) |
Aug 03, 2009 | 10.50 | 10.93 | 10.14 | 10.85 | 773,685 | +0.43(+4.13%) |
Jul 31, 2009 | 10.02 | 10.42 | 10.02 | 10.42 | 118,504 | +0.28(+2.76%) |
Jul 30, 2009 | 10.15 | 10.25 | 9.991 | 10.14 | 283,637 | +0.14(+1.40%) |
Jul 29, 2009 | 9.940 | 10.07 | 9.870 | 10.00 | 80,537 | -0.04(-0.40%) |
Jul 28, 2009 | 9.890 | 10.10 | 9.770 | 10.04 | 350,438 | +0.05(+0.50%) |
Jul 27, 2009 | 10.06 | 10.19 | 9.930 | 9.990 | 138,877 | +0.04(+0.40%) |
Jul 24, 2009 | 10.02 | 10.10 | 9.870 | 9.950 | 806 | +0.05(+0.51%) |
Jul 23, 2009 | 9.900 | 10.00 | 9.830 | 9.900 | 285,141 | -0.05(-0.50%) |
Jul 22, 2009 | 9.670 | 9.980 | 9.550 | 9.950 | 136,352 | +0.28(+2.90%) |
Jul 21, 2009 | 9.580 | 9.740 | 9.500 | 9.670 | 221,483 | +0.07(+0.73%) |
Jul 20, 2009 | 9.730 | 9.800 | 9.420 | 9.600 | 297,556 | -0.06(-0.62%) |
Jul 17, 2009 | 9.540 | 9.660 | 9.300 | 9.660 | 400,931 | +0.16(+1.68%) |
Jul 16, 2009 | 9.440 | 9.690 | 9.320 | 9.500 | 365,818 | +0.12(+1.28%) |
Jul 15, 2009 | 9.130 | 9.550 | 9.080 | 9.380 | 487,612 | +0.35(+3.88%) |
Jul 14, 2009 | 8.480 | 9.120 | 8.480 | 9.030 | 359,016 | +0.58(+6.86%) |
Jul 13, 2009 | 8.340 | 8.480 | 8.290 | 8.450 | 135,730 | +0.29(+3.55%) |
Jul 10, 2009 | 8.110 | 8.240 | 8.060 | 8.160 | 110,993 | +0.13(+1.62%) |
Jul 09, 2009 | 7.850 | 8.060 | 7.520 | 8.030 | 302,311 | +0.23(+2.95%) |
Jul 08, 2009 | 8.380 | 8.480 | 7.650 | 7.800 | 319,974 | -0.43(-5.22%) |
Jul 07, 2009 | 8.900 | 8.930 | 8.190 | 8.230 | 196,314 | -0.70(-7.84%) |
Jul 06, 2009 | 9.180 | 9.290 | 8.850 | 8.930 | 240,604 | -0.43(-4.59%) |
Jul 02, 2009 | 9.120 | 9.360 | 8.830 | 9.360 | 239,387 | +0.21(+2.30%) |
Jul 01, 2009 | 8.940 | 9.250 | 8.940 | 9.150 | 132,806 | +0.24(+2.69%) |
Jun 30, 2009 | 9.240 | 9.300 | 8.740 | 8.910 | 497,795 | -0.24(-2.62%) |
Jun 29, 2009 | 9.170 | 9.200 | 9.000 | 9.150 | 474,786 | +0.15(+1.67%) |
Jun 26, 2009 | 9.080 | 9.096 | 8.950 | 9.000 | 106,663 | -0.05(-0.55%) |
Jun 25, 2009 | 9.110 | 9.210 | 8.980 | 9.050 | 288,376 | +0.13(+1.46%) |
Jun 24, 2009 | 8.600 | 8.920 | 8.600 | 8.920 | 153,017 | +0.41(+4.82%) |
Jun 23, 2009 | 8.870 | 8.880 | 8.330 | 8.510 | 258,933 | -0.43(-4.81%) |
Jun 22, 2009 | 9.150 | 9.260 | 8.920 | 8.940 | 226,631 | -0.30(-3.25%) |
Jun 19, 2009 | 9.290 | 9.660 | 9.110 | 9.240 | 312,975 | +0.00(+0.00%) |
Jun 18, 2009 | 8.990 | 9.280 | 8.900 | 9.240 | 253,435 | +0.31(+3.47%) |
Jun 17, 2009 | 8.860 | 8.960 | 8.650 | 8.930 | 110,932 | -0.06(-0.67%) |
Jun 16, 2009 | 8.770 | 9.140 | 8.770 | 8.990 | 283,831 | +0.39(+4.53%) |
Jun 15, 2009 | 8.590 | 8.700 | 8.090 | 8.600 | 292,700 | -0.20(-2.27%) |
Jun 12, 2009 | 8.800 | 8.900 | 8.670 | 8.800 | 264,371 | -0.06(-0.68%) |
Jun 11, 2009 | 8.900 | 9.070 | 8.850 | 8.860 | 103,272 | -0.10(-1.12%) |
Jun 10, 2009 | 9.260 | 9.310 | 8.720 | 8.960 | 254,975 | -0.18(-1.97%) |
Jun 09, 2009 | 9.030 | 9.150 | 8.880 | 9.140 | 180,176 | +0.17(+1.90%) |
Jun 08, 2009 | 9.150 | 9.250 | 8.890 | 8.970 | 993,259 | -0.60(-6.27%) |
Jun 05, 2009 | 9.820 | 10.07 | 9.230 | 9.570 | 595,561 | -0.24(-2.45%) |
Jun 04, 2009 | 9.900 | 10.00 | 9.740 | 9.810 | 235,203 | -0.17(-1.70%) |
Jun 03, 2009 | 10.31 | 10.31 | 9.880 | 9.980 | 163,096 | -0.24(-2.35%) |
Jun 02, 2009 | 10.19 | 10.39 | 10.00 | 10.22 | 419,978 | +0.23(+2.30%) |