Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.25 | 10.46 | 10.18 | 10.33 | 306,821 | -0.03(-0.29%) |
Aug 28, 2009 | 10.59 | 10.60 | 10.29 | 10.36 | 99,958 | -0.21(-1.99%) |
Aug 27, 2009 | 10.47 | 10.57 | 10.28 | 10.57 | 256,261 | +0.36(+3.53%) |
Aug 26, 2009 | 10.33 | 10.34 | 10.09 | 10.21 | 129,858 | -0.12(-1.16%) |
Aug 25, 2009 | 10.38 | 10.38 | 10.24 | 10.33 | 130,506 | +0.03(+0.29%) |
Aug 24, 2009 | 10.27 | 10.35 | 10.24 | 10.30 | 96,223 | +0.06(+0.59%) |
Aug 21, 2009 | 10.15 | 10.29 | 10.15 | 10.24 | 149,557 | +0.09(+0.89%) |
Aug 20, 2009 | 10.14 | 10.18 | 10.09 | 10.15 | 89,632 | +0.00(+0.00%) |
Aug 19, 2009 | 10.03 | 10.20 | 9.940 | 10.15 | 106,878 | +0.04(+0.40%) |
Aug 18, 2009 | 9.970 | 10.12 | 9.930 | 10.11 | 69,265 | +0.20(+2.02%) |
Aug 17, 2009 | 9.950 | 10.00 | 9.830 | 9.910 | 81,294 | -0.16(-1.59%) |
Aug 14, 2009 | 10.20 | 10.24 | 10.03 | 10.07 | 49,050 | -0.14(-1.37%) |
Aug 13, 2009 | 10.17 | 10.25 | 10.14 | 10.21 | 79,028 | +0.06(+0.59%) |
Aug 12, 2009 | 10.03 | 10.22 | 10.01 | 10.15 | 80,296 | +0.15(+1.50%) |
Aug 11, 2009 | 10.05 | 10.11 | 9.912 | 10.00 | 74,716 | -0.21(-2.06%) |
Aug 10, 2009 | 10.30 | 10.31 | 10.09 | 10.21 | 99,549 | -0.10(-0.97%) |
Aug 07, 2009 | 10.01 | 10.34 | 10.01 | 10.31 | 83,111 | +0.30(+3.00%) |
Aug 06, 2009 | 10.07 | 10.22 | 9.970 | 10.01 | 104,293 | -0.08(-0.79%) |
Aug 05, 2009 | 10.24 | 10.28 | 10.02 | 10.09 | 105,360 | -0.15(-1.46%) |
Aug 04, 2009 | 10.44 | 10.51 | 10.15 | 10.24 | 213,095 | -0.17(-1.63%) |
Aug 03, 2009 | 10.35 | 10.56 | 10.22 | 10.41 | 121,837 | +0.22(+2.16%) |
Jul 31, 2009 | 9.780 | 10.32 | 9.780 | 10.19 | 184,426 | +0.36(+3.66%) |
Jul 30, 2009 | 9.740 | 9.900 | 9.660 | 9.830 | 199,029 | +0.09(+0.92%) |
Jul 29, 2009 | 9.400 | 9.770 | 9.340 | 9.740 | 198,557 | +0.34(+3.62%) |
Jul 28, 2009 | 9.400 | 9.490 | 9.360 | 9.400 | 78,819 | -0.06(-0.63%) |
Jul 27, 2009 | 9.530 | 9.530 | 9.410 | 9.460 | 89,405 | -0.04(-0.42%) |
Jul 24, 2009 | 9.200 | 9.540 | 9.120 | 9.500 | 1,185 | +0.29(+3.15%) |
Jul 23, 2009 | 9.110 | 9.260 | 9.080 | 9.210 | 91,356 | +0.12(+1.32%) |
Jul 22, 2009 | 8.950 | 9.160 | 8.950 | 9.090 | 58,307 | +0.09(+1.00%) |
Jul 21, 2009 | 9.090 | 9.190 | 8.960 | 9.000 | 89,661 | -0.14(-1.53%) |
Jul 20, 2009 | 8.930 | 9.140 | 8.930 | 9.140 | 95,000 | +0.23(+2.58%) |
Jul 17, 2009 | 8.790 | 8.950 | 8.790 | 8.910 | 71,600 | +0.05(+0.56%) |
Jul 16, 2009 | 8.860 | 8.960 | 8.830 | 8.860 | 294,400 | +0.00(+0.00%) |
Jul 15, 2009 | 8.750 | 8.890 | 8.750 | 8.860 | 87,500 | +0.13(+1.49%) |
Jul 14, 2009 | 8.660 | 8.790 | 8.640 | 8.730 | 95,200 | +0.15(+1.75%) |
Jul 13, 2009 | 8.550 | 8.610 | 8.250 | 8.580 | 93,400 | +0.02(+0.23%) |
Jul 10, 2009 | 8.320 | 8.570 | 8.320 | 8.560 | 96,880 | +0.15(+1.78%) |
Jul 09, 2009 | 8.530 | 8.530 | 8.350 | 8.410 | 51,558 | -0.03(-0.36%) |
Jul 08, 2009 | 8.730 | 8.760 | 8.310 | 8.440 | 172,698 | -0.30(-3.43%) |
Jul 07, 2009 | 8.820 | 8.890 | 8.690 | 8.740 | 73,703 | -0.16(-1.80%) |
Jul 06, 2009 | 8.830 | 8.970 | 8.720 | 8.900 | 99,067 | +0.07(+0.79%) |
Jul 02, 2009 | 8.880 | 8.940 | 8.820 | 8.830 | 77,209 | -0.13(-1.45%) |
Jul 01, 2009 | 8.930 | 9.030 | 8.800 | 8.960 | 65,895 | +0.09(+1.01%) |
Jun 30, 2009 | 8.850 | 8.900 | 8.730 | 8.870 | 127,815 | +0.02(+0.23%) |
Jun 29, 2009 | 8.940 | 8.940 | 8.750 | 8.850 | 163,011 | -0.05(-0.56%) |
Jun 26, 2009 | 8.810 | 8.980 | 8.810 | 8.900 | 116,271 | +0.07(+0.79%) |
Jun 25, 2009 | 8.780 | 8.870 | 8.740 | 8.830 | 121,985 | -0.10(-1.12%) |
Jun 24, 2009 | 8.870 | 9.030 | 8.840 | 8.930 | 91,515 | +0.03(+0.34%) |
Jun 23, 2009 | 8.810 | 8.940 | 8.780 | 8.900 | 105,288 | +0.08(+0.91%) |
Jun 22, 2009 | 9.130 | 9.130 | 8.800 | 8.820 | 115,990 | -0.43(-4.65%) |
Jun 19, 2009 | 9.400 | 9.420 | 9.090 | 9.250 | 194,576 | -0.14(-1.49%) |
Jun 18, 2009 | 9.200 | 9.430 | 9.200 | 9.390 | 159,377 | +0.22(+2.40%) |
Jun 17, 2009 | 9.190 | 9.230 | 9.010 | 9.170 | 146,322 | -0.03(-0.33%) |
Jun 16, 2009 | 9.330 | 9.440 | 9.160 | 9.200 | 172,343 | +0.01(+0.11%) |
Jun 15, 2009 | 9.190 | 9.420 | 9.030 | 9.190 | 193,127 | -0.18(-1.92%) |
Jun 12, 2009 | 9.320 | 9.520 | 9.160 | 9.370 | 195,639 | +0.05(+0.54%) |
Jun 11, 2009 | 9.240 | 9.430 | 9.230 | 9.320 | 92,938 | +0.13(+1.41%) |
Jun 10, 2009 | 9.230 | 9.250 | 9.130 | 9.190 | 84,244 | -0.04(-0.43%) |
Jun 09, 2009 | 9.270 | 9.270 | 9.180 | 9.230 | 92,008 | +0.07(+0.76%) |
Jun 08, 2009 | 9.120 | 9.200 | 9.060 | 9.160 | 75,134 | +0.01(+0.11%) |
Jun 05, 2009 | 9.300 | 9.300 | 9.110 | 9.150 | 123,715 | -0.14(-1.51%) |
Jun 04, 2009 | 9.260 | 9.310 | 9.160 | 9.290 | 81,960 | +0.14(+1.53%) |
Jun 03, 2009 | 9.340 | 9.340 | 9.130 | 9.150 | 123,947 | -0.30(-3.17%) |
Jun 02, 2009 | 9.340 | 9.500 | 9.340 | 9.450 | 105,295 | +0.07(+0.75%) |