Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.62 | 11.61 | 10.62 | 11.54 | 1,259,898 | +0.48(+4.34%) |
Aug 28, 2009 | 11.15 | 11.70 | 10.89 | 11.06 | 850,641 | +0.00(+0.00%) |
Aug 27, 2009 | 10.63 | 11.12 | 10.30 | 11.06 | 598,521 | +0.49(+4.64%) |
Aug 26, 2009 | 10.53 | 10.67 | 10.41 | 10.57 | 426,138 | +0.04(+0.38%) |
Aug 25, 2009 | 10.52 | 10.67 | 10.45 | 10.53 | 424,675 | +0.09(+0.86%) |
Aug 24, 2009 | 10.85 | 10.95 | 10.37 | 10.44 | 866,151 | -0.34(-3.15%) |
Aug 21, 2009 | 10.52 | 10.83 | 10.52 | 10.78 | 738,462 | +0.40(+3.85%) |
Aug 20, 2009 | 10.14 | 10.39 | 10.05 | 10.38 | 239,105 | +0.20(+1.96%) |
Aug 19, 2009 | 9.910 | 10.18 | 9.850 | 10.18 | 339,526 | +0.17(+1.70%) |
Aug 18, 2009 | 9.850 | 10.15 | 9.770 | 10.01 | 481,157 | +0.16(+1.62%) |
Aug 17, 2009 | 10.15 | 10.15 | 9.630 | 9.850 | 614,226 | -0.54(-5.20%) |
Aug 14, 2009 | 10.10 | 10.57 | 10.08 | 10.39 | 838,608 | +0.28(+2.77%) |
Aug 13, 2009 | 9.980 | 10.16 | 9.830 | 10.11 | 738,243 | +0.38(+3.91%) |
Aug 12, 2009 | 9.200 | 9.850 | 9.180 | 9.730 | 584,444 | +0.53(+5.76%) |
Aug 11, 2009 | 9.290 | 9.500 | 9.090 | 9.200 | 683,217 | -0.13(-1.39%) |
Aug 10, 2009 | 9.050 | 9.445 | 8.900 | 9.330 | 550,050 | +0.27(+2.98%) |
Aug 07, 2009 | 8.940 | 9.120 | 8.790 | 9.060 | 384,704 | +0.27(+3.07%) |
Aug 06, 2009 | 9.030 | 9.130 | 8.750 | 8.790 | 346,267 | -0.21(-2.33%) |
Aug 05, 2009 | 9.270 | 9.270 | 8.880 | 9.000 | 651,331 | -0.12(-1.32%) |
Aug 04, 2009 | 8.990 | 9.220 | 8.900 | 9.120 | 479,950 | +0.06(+0.66%) |
Aug 03, 2009 | 9.220 | 9.300 | 8.930 | 9.060 | 735,210 | +0.05(+0.55%) |
Jul 31, 2009 | 8.720 | 9.010 | 8.660 | 9.010 | 640,036 | +0.27(+3.09%) |
Jul 30, 2009 | 8.670 | 9.000 | 8.620 | 8.740 | 427,757 | +0.24(+2.82%) |
Jul 29, 2009 | 8.530 | 8.680 | 8.420 | 8.500 | 379,100 | -0.18(-2.07%) |
Jul 28, 2009 | 8.830 | 8.970 | 8.310 | 8.680 | 615,018 | -0.16(-1.81%) |
Jul 27, 2009 | 8.830 | 8.980 | 8.730 | 8.840 | 420,170 | +0.16(+1.84%) |
Jul 24, 2009 | 8.610 | 8.690 | 8.311 | 8.680 | 154 | -0.01(-0.12%) |
Jul 23, 2009 | 8.550 | 8.780 | 8.460 | 8.690 | 577,399 | +0.15(+1.76%) |
Jul 22, 2009 | 8.290 | 8.590 | 8.210 | 8.540 | 587,386 | +0.20(+2.40%) |
Jul 21, 2009 | 8.400 | 8.422 | 8.090 | 8.340 | 397,042 | -0.03(-0.36%) |
Jul 20, 2009 | 8.290 | 8.490 | 8.260 | 8.370 | 376,078 | +0.11(+1.33%) |
Jul 17, 2009 | 8.280 | 8.310 | 8.150 | 8.260 | 604,029 | -0.01(-0.12%) |
Jul 16, 2009 | 7.930 | 8.320 | 7.930 | 8.270 | 802,463 | +0.26(+3.25%) |
Jul 15, 2009 | 7.850 | 8.090 | 7.850 | 8.010 | 787,970 | +0.32(+4.16%) |
Jul 14, 2009 | 7.450 | 7.790 | 7.410 | 7.690 | 715,793 | +0.25(+3.36%) |
Jul 13, 2009 | 7.100 | 7.470 | 7.090 | 7.440 | 612,808 | +0.23(+3.19%) |
Jul 10, 2009 | 6.850 | 7.230 | 6.800 | 7.210 | 883,095 | +0.32(+4.64%) |
Jul 09, 2009 | 7.170 | 7.210 | 6.840 | 6.890 | 1,369,320 | -0.24(-3.37%) |
Jul 08, 2009 | 7.210 | 7.220 | 6.800 | 7.130 | 688,652 | -0.06(-0.83%) |
Jul 07, 2009 | 7.300 | 7.380 | 7.180 | 7.190 | 575,276 | -0.13(-1.78%) |
Jul 06, 2009 | 7.170 | 7.340 | 7.060 | 7.320 | 754,540 | +0.04(+0.55%) |
Jul 02, 2009 | 7.500 | 7.520 | 7.200 | 7.280 | 423,914 | -0.40(-5.21%) |
Jul 01, 2009 | 7.660 | 7.861 | 7.650 | 7.680 | 415,082 | +0.17(+2.26%) |
Jun 30, 2009 | 7.600 | 7.620 | 7.300 | 7.510 | 532,490 | -0.20(-2.59%) |
Jun 29, 2009 | 7.600 | 7.830 | 7.420 | 7.710 | 807,394 | +0.21(+2.80%) |
Jun 26, 2009 | 7.180 | 7.550 | 7.120 | 7.500 | 1,813,733 | +0.24(+3.31%) |
Jun 25, 2009 | 7.260 | 7.280 | 7.120 | 7.260 | 549,223 | +0.01(+0.14%) |
Jun 24, 2009 | 7.330 | 7.490 | 7.110 | 7.250 | 669,956 | +0.04(+0.55%) |
Jun 23, 2009 | 7.200 | 7.590 | 7.120 | 7.210 | 977,723 | +0.31(+4.49%) |
Jun 22, 2009 | 7.470 | 7.480 | 6.880 | 6.900 | 1,024,220 | -0.51(-6.88%) |
Jun 19, 2009 | 7.420 | 7.640 | 7.280 | 7.410 | 779,171 | +0.11(+1.51%) |
Jun 18, 2009 | 7.360 | 7.409 | 7.190 | 7.300 | 567,705 | -0.03(-0.41%) |
Jun 17, 2009 | 7.610 | 7.610 | 7.100 | 7.330 | 1,113,820 | -0.30(-3.93%) |
Jun 16, 2009 | 7.780 | 7.960 | 7.630 | 7.630 | 658,953 | -0.19(-2.43%) |
Jun 15, 2009 | 7.650 | 7.880 | 7.550 | 7.820 | 938,325 | -0.12(-1.51%) |
Jun 12, 2009 | 7.940 | 8.080 | 7.810 | 7.940 | 658,543 | -0.05(-0.63%) |
Jun 11, 2009 | 7.820 | 8.150 | 7.820 | 7.990 | 699,802 | -0.03(-0.37%) |
Jun 10, 2009 | 8.040 | 8.140 | 7.770 | 8.020 | 1,141,056 | -0.15(-1.84%) |
Jun 09, 2009 | 8.060 | 8.260 | 8.010 | 8.170 | 1,033,995 | +0.00(+0.00%) |
Jun 08, 2009 | 7.990 | 8.290 | 7.970 | 8.170 | 1,445,378 | +0.10(+1.24%) |
Jun 05, 2009 | 8.550 | 8.550 | 7.850 | 8.070 | 2,341,391 | -0.48(-5.61%) |
Jun 04, 2009 | 8.230 | 8.560 | 8.110 | 8.550 | 1,103,313 | +0.26(+3.14%) |
Jun 03, 2009 | 7.580 | 8.500 | 7.500 | 8.290 | 3,915,467 | +0.11(+1.34%) |
Jun 02, 2009 | 9.180 | 9.280 | 7.960 | 8.180 | 3,263,644 | -0.49(-5.65%) |