Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.10 | 12.10 | 11.92 | 11.94 | 7,479 | -0.18(-1.47%) |
Aug 28, 2009 | 12.29 | 12.29 | 12.04 | 12.12 | 6,457 | +0.02(+0.15%) |
Aug 27, 2009 | 11.89 | 12.10 | 11.89 | 12.10 | 7,293 | +0.04(+0.30%) |
Aug 26, 2009 | 12.09 | 12.17 | 12.02 | 12.06 | 8,149 | +0.00(+0.00%) |
Aug 25, 2009 | 12.06 | 12.12 | 12.06 | 12.06 | 3,467 | +0.23(+1.95%) |
Aug 24, 2009 | 12.05 | 12.05 | 11.83 | 11.83 | 2,391 | -0.18(-1.48%) |
Aug 21, 2009 | 11.92 | 12.05 | 11.83 | 12.01 | 20,799 | +0.23(+1.97%) |
Aug 20, 2009 | 11.76 | 11.78 | 11.69 | 11.78 | 10,129 | +0.17(+1.46%) |
Aug 19, 2009 | 11.64 | 11.64 | 11.58 | 11.61 | 2,291 | +0.11(+0.93%) |
Aug 18, 2009 | 11.42 | 11.51 | 11.41 | 11.50 | 3,072 | +0.15(+1.29%) |
Aug 17, 2009 | 11.40 | 11.40 | 11.33 | 11.36 | 2,335 | -0.37(-3.14%) |
Aug 14, 2009 | 11.84 | 11.84 | 11.69 | 11.72 | 4,355 | -0.17(-1.44%) |
Aug 13, 2009 | 11.86 | 11.95 | 11.76 | 11.90 | 17,862 | +0.01(+0.09%) |
Aug 12, 2009 | 11.84 | 11.99 | 11.84 | 11.89 | 3,586 | +0.09(+0.75%) |
Aug 11, 2009 | 11.87 | 11.87 | 11.71 | 11.80 | 3,194 | -0.11(-0.90%) |
Aug 10, 2009 | 12.10 | 12.10 | 11.89 | 11.90 | 6,948 | -0.20(-1.69%) |
Aug 07, 2009 | 11.83 | 12.15 | 11.83 | 12.11 | 15,880 | +0.46(+3.98%) |
Aug 06, 2009 | 11.86 | 11.86 | 11.60 | 11.64 | 4,404 | -0.07(-0.61%) |
Aug 05, 2009 | 11.78 | 11.78 | 11.60 | 11.72 | 7,403 | +0.06(+0.54%) |
Aug 04, 2009 | 11.66 | 11.80 | 11.65 | 11.65 | 3,850 | +0.06(+0.53%) |
Aug 03, 2009 | 11.53 | 11.64 | 11.49 | 11.59 | 6,742 | +0.20(+1.73%) |
Jul 31, 2009 | 11.37 | 11.41 | 11.31 | 11.40 | 6,440 | +0.08(+0.75%) |
Jul 30, 2009 | 11.42 | 11.42 | 11.31 | 11.31 | 2,498 | +0.24(+2.21%) |
Jul 29, 2009 | 11.13 | 11.15 | 11.00 | 11.07 | 2,534 | -0.15(-1.35%) |
Jul 28, 2009 | 11.09 | 11.22 | 11.09 | 11.22 | 1,905 | -0.04(-0.32%) |
Jul 27, 2009 | 11.21 | 11.25 | 11.16 | 11.25 | 20,446 | -0.02(-0.16%) |
Jul 24, 2009 | 11.07 | 11.27 | 11.07 | 11.27 | 197 | +0.07(+0.64%) |
Jul 23, 2009 | 10.91 | 11.27 | 10.91 | 11.20 | 9,195 | +0.36(+3.28%) |
Jul 22, 2009 | 10.84 | 10.91 | 10.84 | 10.84 | 10,469 | +0.11(+1.00%) |
Jul 21, 2009 | 10.83 | 10.83 | 10.59 | 10.74 | 8,947 | -0.04(-0.41%) |
Jul 20, 2009 | 10.51 | 10.79 | 10.51 | 10.78 | 25,641 | +0.32(+3.05%) |
Jul 17, 2009 | 10.42 | 10.51 | 10.42 | 10.46 | 3,816 | -0.03(-0.24%) |
Jul 16, 2009 | 10.23 | 10.49 | 10.23 | 10.49 | 6,747 | +0.17(+1.64%) |
Jul 15, 2009 | 9.998 | 10.32 | 9.998 | 10.32 | 13,861 | +0.39(+3.95%) |
Jul 14, 2009 | 9.914 | 9.927 | 9.914 | 9.927 | 852 | +0.33(+3.43%) |
Jul 13, 2009 | 9.386 | 9.597 | 9.386 | 9.597 | 741 | +0.09(+0.96%) |
Jul 10, 2009 | 9.544 | 9.544 | 9.499 | 9.506 | 3,152 | -0.04(-0.40%) |
Jul 09, 2009 | 9.544 | 9.563 | 9.535 | 9.544 | 2,828 | +0.18(+1.90%) |
Jul 08, 2009 | 9.455 | 9.455 | 9.303 | 9.366 | 14,171 | -0.12(-1.22%) |
Jul 07, 2009 | 9.517 | 9.517 | 9.455 | 9.482 | 8,345 | -0.16(-1.66%) |
Jul 06, 2009 | 9.713 | 9.713 | 9.548 | 9.642 | 5,282 | -0.08(-0.82%) |
Jul 02, 2009 | 9.784 | 9.799 | 9.722 | 9.722 | 1,870 | -0.40(-3.96%) |
Jul 01, 2009 | 10.18 | 10.19 | 10.10 | 10.12 | 2,726 | +0.18(+1.79%) |
Jun 30, 2009 | 10.10 | 10.10 | 9.944 | 9.944 | 4,558 | -0.12(-1.15%) |
Jun 29, 2009 | 9.953 | 10.10 | 9.953 | 10.06 | 2,498 | +0.09(+0.95%) |
Jun 26, 2009 | 9.971 | 9.971 | 9.887 | 9.966 | 4,765 | +0.10(+1.03%) |
Jun 25, 2009 | 9.829 | 9.864 | 9.829 | 9.864 | 4,650 | +0.15(+1.56%) |
Jun 24, 2009 | 9.553 | 9.758 | 9.553 | 9.713 | 3,228 | +0.22(+2.35%) |
Jun 23, 2009 | 9.568 | 9.568 | 9.443 | 9.490 | 2,189 | -0.20(-2.05%) |
Jun 22, 2009 | 9.811 | 9.811 | 9.624 | 9.689 | 7,569 | -0.22(-2.22%) |
Jun 19, 2009 | 9.873 | 9.953 | 9.873 | 9.909 | 3,040 | +0.07(+0.72%) |
Jun 18, 2009 | 9.713 | 9.855 | 9.713 | 9.838 | 7,560 | -0.01(-0.09%) |
Jun 17, 2009 | 9.758 | 9.909 | 9.758 | 9.847 | 6,665 | +0.09(+0.91%) |
Jun 16, 2009 | 10.02 | 10.06 | 9.758 | 9.758 | 4,896 | -0.25(-2.49%) |
Jun 15, 2009 | 10.10 | 10.10 | 9.949 | 10.01 | 11,364 | -0.28(-2.68%) |
Jun 12, 2009 | 10.18 | 10.28 | 10.16 | 10.28 | 2,804 | +0.06(+0.61%) |
Jun 11, 2009 | 10.34 | 10.34 | 10.22 | 10.22 | 1,432 | -0.12(-1.12%) |
Jun 10, 2009 | 10.33 | 10.34 | 10.18 | 10.34 | 6,403 | -0.04(-0.43%) |
Jun 09, 2009 | 10.36 | 10.43 | 10.32 | 10.38 | 10,143 | +0.06(+0.60%) |
Jun 08, 2009 | 10.35 | 10.35 | 10.14 | 10.32 | 9,192 | -0.04(-0.34%) |
Jun 05, 2009 | 10.46 | 10.46 | 10.31 | 10.35 | 5,123 | +0.06(+0.61%) |
Jun 04, 2009 | 10.42 | 10.42 | 10.20 | 10.29 | 6,856 | -0.10(-0.94%) |
Jun 03, 2009 | 10.35 | 10.43 | 10.30 | 10.39 | 9,598 | -0.18(-1.68%) |
Jun 02, 2009 | 10.48 | 10.62 | 10.48 | 10.57 | 4,583 | +0.10(+0.97%) |