Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.00 | 10.20 | 10.00 | 10.20 | 3,204 | -0.10(-0.97%) |
Aug 28, 2009 | 10.00 | 10.30 | 9.550 | 10.30 | 8,228 | +0.30(+3.00%) |
Aug 27, 2009 | 10.30 | 10.75 | 9.900 | 10.00 | 2,920 | -0.55(-5.21%) |
Aug 26, 2009 | 10.55 | 10.60 | 9.999 | 10.55 | 2,320 | -0.05(-0.47%) |
Aug 25, 2009 | 11.00 | 11.00 | 10.00 | 10.60 | 1,894 | +0.00(+0.00%) |
Aug 24, 2009 | 10.50 | 10.95 | 10.50 | 10.60 | 400 | +0.00(+0.00%) |
Aug 21, 2009 | 10.75 | 11.05 | 9.900 | 10.60 | 7,231 | +0.00(+0.00%) |
Aug 20, 2009 | 9.550 | 11.10 | 9.550 | 10.60 | 7,424 | +0.60(+6.01%) |
Aug 19, 2009 | 9.706 | 10.00 | 9.706 | 9.999 | 452 | +0.45(+4.71%) |
Aug 18, 2009 | 9.750 | 10.00 | 9.550 | 9.550 | 36,680 | +0.25(+2.69%) |
Aug 17, 2009 | 10.25 | 10.30 | 9.300 | 9.300 | 5,900 | -1.00(-9.71%) |
Aug 14, 2009 | 10.25 | 10.70 | 10.25 | 10.30 | 500 | +0.10(+0.98%) |
Aug 13, 2009 | 10.60 | 10.60 | 10.10 | 10.20 | 120 | -0.40(-3.77%) |
Aug 12, 2009 | 9.750 | 11.00 | 9.750 | 10.60 | 3,470 | +0.10(+0.95%) |
Aug 11, 2009 | 10.50 | 11.00 | 10.50 | 10.50 | 438 | -0.10(-0.94%) |
Aug 10, 2009 | 10.30 | 11.08 | 10.30 | 10.60 | 1,850 | +0.60(+6.00%) |
Aug 07, 2009 | 11.35 | 11.44 | 9.750 | 10.00 | 15,440 | -0.55(-5.21%) |
Aug 06, 2009 | 10.55 | 10.75 | 10.50 | 10.55 | 2,420 | +0.05(+0.48%) |
Aug 05, 2009 | 10.60 | 10.60 | 9.950 | 10.50 | 6,940 | +0.30(+2.94%) |
Aug 04, 2009 | 9.650 | 11.10 | 9.600 | 10.20 | 1,950 | +0.20(+2.00%) |
Aug 03, 2009 | 9.650 | 10.00 | 9.650 | 10.00 | 140 | +0.30(+3.09%) |
Jul 31, 2009 | 9.250 | 9.950 | 9.250 | 9.700 | 2,116 | +0.55(+6.01%) |
Jul 30, 2009 | 8.800 | 9.200 | 8.750 | 9.150 | 720 | +0.20(+2.23%) |
Jul 29, 2009 | 8.900 | 9.000 | 8.450 | 8.950 | 12,560 | +0.10(+1.13%) |
Jul 28, 2009 | 8.750 | 9.100 | 8.750 | 8.850 | 14,040 | +0.10(+1.14%) |
Jul 27, 2009 | 8.850 | 9.150 | 8.700 | 8.750 | 43,970 | +0.00(+0.01%) |
Jul 24, 2009 | 8.750 | 9.041 | 8.650 | 8.749 | 4,780 | -0.15(-1.69%) |
Jul 23, 2009 | 9.100 | 9.200 | 8.800 | 8.900 | 12,388 | -0.15(-1.66%) |
Jul 22, 2009 | 9.250 | 9.500 | 8.550 | 9.050 | 25,254 | -0.20(-2.16%) |
Jul 21, 2009 | 9.000 | 9.250 | 8.500 | 9.250 | 953 | +0.25(+2.78%) |
Jul 20, 2009 | 9.000 | 9.300 | 9.000 | 9.000 | 820 | +0.00(+0.00%) |
Jul 16, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 17,700 | +0.22(+2.56%) |
Jul 15, 2009 | 9.000 | 9.350 | 8.500 | 8.775 | 66,653 | -0.22(-2.50%) |
Jul 14, 2009 | 9.450 | 9.500 | 8.750 | 9.000 | 59,559 | -0.45(-4.76%) |
Jul 13, 2009 | 9.400 | 9.450 | 9.000 | 9.450 | 80 | +0.05(+0.53%) |
Jul 10, 2009 | 9.250 | 9.400 | 9.250 | 9.400 | 20,600 | +0.00(+0.00%) |
Jul 09, 2009 | 9.150 | 9.400 | 9.150 | 9.400 | 460 | +0.15(+1.62%) |
Jul 08, 2009 | 9.500 | 9.900 | 9.100 | 9.250 | 14,240 | -0.25(-2.63%) |
Jul 07, 2009 | 9.350 | 9.700 | 9.250 | 9.500 | 63,147 | +0.05(+0.53%) |
Jul 06, 2009 | 9.500 | 9.501 | 9.350 | 9.450 | 540 | -0.10(-1.05%) |
Jul 02, 2009 | 10.10 | 10.50 | 9.550 | 9.550 | 46,024 | -0.45(-4.50%) |
Jul 01, 2009 | 9.500 | 10.00 | 9.500 | 10.00 | 51,897 | +0.50(+5.26%) |
Jun 30, 2009 | 9.995 | 9.995 | 9.500 | 9.500 | 630 | -0.25(-2.56%) |
Jun 29, 2009 | 10.25 | 10.25 | 9.750 | 9.750 | 40,760 | -0.50(-4.88%) |
Jun 26, 2009 | 9.750 | 10.25 | 9.750 | 10.25 | 760 | +0.25(+2.50%) |
Jun 25, 2009 | 10.00 | 10.30 | 9.850 | 10.00 | 21,060 | -0.75(-6.98%) |
Jun 24, 2009 | 10.00 | 10.95 | 10.00 | 10.75 | 6,800 | +0.50(+4.88%) |
Jun 23, 2009 | 10.50 | 10.50 | 10.00 | 10.25 | 30,053 | -0.35(-3.30%) |
Jun 22, 2009 | 10.60 | 11.00 | 9.750 | 10.60 | 3,015 | -0.50(-4.50%) |
Jun 19, 2009 | 10.50 | 11.25 | 10.50 | 11.10 | 2,760 | +0.50(+4.72%) |
Jun 18, 2009 | 11.05 | 11.20 | 10.55 | 10.60 | 854 | -0.40(-3.64%) |
Jun 17, 2009 | 10.45 | 11.00 | 9.550 | 11.00 | 3,670 | +1.05(+10.55%) |
Jun 16, 2009 | 9.950 | 9.950 | 9.950 | 9.950 | 71,780 | +0.35(+3.60%) |
Jun 15, 2009 | 10.00 | 10.00 | 9.604 | 9.604 | 289 | -0.85(-8.10%) |
Jun 12, 2009 | 10.50 | 10.50 | 10.43 | 10.45 | 440 | +0.05(+0.48%) |
Jun 11, 2009 | 9.600 | 10.40 | 9.600 | 10.40 | 205,399 | +0.45(+4.52%) |
Jun 10, 2009 | 10.00 | 10.00 | 9.950 | 9.950 | 440 | -0.05(-0.50%) |
Jun 09, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 64,087 | -0.45(-4.31%) |
Jun 08, 2009 | 10.50 | 10.50 | 10.00 | 10.45 | 2,600 | +0.30(+2.96%) |
Jun 05, 2009 | 11.00 | 11.00 | 10.15 | 10.15 | 9,909 | -1.00(-8.97%) |
Jun 04, 2009 | 10.50 | 11.15 | 10.05 | 11.15 | 413 | +0.50(+4.69%) |
Jun 03, 2009 | 11.25 | 11.40 | 10.50 | 10.65 | 2,632 | -0.85(-7.39%) |
Jun 02, 2009 | 10.55 | 11.50 | 10.05 | 11.50 | 2,300 | +1.00(+9.52%) |