Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.850 | 9.850 | 9.210 | 9.470 | 37,362 | -0.43(-4.34%) |
Aug 28, 2009 | 9.890 | 9.930 | 9.890 | 9.900 | 5,000 | +0.15(+1.54%) |
Aug 27, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 800 | +0.01(+0.10%) |
Aug 26, 2009 | 9.560 | 9.740 | 9.560 | 9.740 | 5,900 | +0.17(+1.78%) |
Aug 25, 2009 | 9.510 | 9.700 | 9.510 | 9.570 | 15,040 | +0.07(+0.74%) |
Aug 24, 2009 | 9.590 | 9.590 | 9.500 | 9.500 | 5,300 | -0.19(-1.96%) |
Aug 21, 2009 | 9.620 | 9.690 | 9.620 | 9.690 | 800 | +0.08(+0.83%) |
Aug 20, 2009 | 9.650 | 9.650 | 9.610 | 9.610 | 600 | +0.01(+0.10%) |
Aug 19, 2009 | 9.620 | 9.620 | 9.510 | 9.600 | 43,600 | -0.09(-0.93%) |
Aug 18, 2009 | 9.690 | 9.690 | 9.560 | 9.690 | 3,625 | +0.00(+0.00%) |
Aug 17, 2009 | 9.560 | 9.690 | 9.560 | 9.690 | 1,500 | +0.18(+1.89%) |
Aug 14, 2009 | 9.590 | 9.590 | 9.510 | 9.510 | 2,000 | -0.19(-1.96%) |
Aug 13, 2009 | 9.750 | 9.750 | 9.700 | 9.700 | 4,300 | +0.20(+2.11%) |
Aug 12, 2009 | 9.410 | 9.500 | 9.350 | 9.500 | 9,400 | +0.08(+0.85%) |
Aug 11, 2009 | 9.500 | 9.620 | 9.420 | 9.420 | 1,804 | -0.03(-0.32%) |
Aug 10, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 1,500 | +0.00(+0.00%) |
Aug 07, 2009 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Aug 06, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 1,500 | +0.05(+0.53%) |
Aug 05, 2009 | 9.500 | 9.500 | 9.400 | 9.400 | 2,209 | +0.04(+0.43%) |
Aug 04, 2009 | 9.360 | 9.360 | 9.360 | 0 | +0.00(+0.00%) | |
Jul 31, 2009 | 9.360 | 9.360 | 9.360 | 9.360 | 5,841 | +0.00(+0.00%) |
Jul 30, 2009 | 9.250 | 9.360 | 9.170 | 9.360 | 6,800 | +0.00(+0.00%) |
Jul 29, 2009 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | +0.00(+0.00%) |
Jul 28, 2009 | 9.350 | 9.360 | 9.350 | 9.360 | 1,200 | +0.01(+0.11%) |
Jul 27, 2009 | 9.340 | 9.350 | 9.350 | 9.350 | 59,600 | +0.11(+1.19%) |
Jul 24, 2009 | 9.240 | 9.260 | 9.200 | 9.240 | 12,300 | +0.00(+0.00%) |
Jul 23, 2009 | 9.200 | 9.250 | 9.200 | 9.240 | 7,714 | +0.04(+0.43%) |
Jul 22, 2009 | 9.250 | 9.250 | 9.150 | 9.200 | 8,000 | -0.06(-0.65%) |
Jul 21, 2009 | 9.300 | 9.350 | 9.220 | 9.260 | 15,300 | +0.11(+1.20%) |
Jul 20, 2009 | 9.150 | 9.150 | 9.150 | 9.150 | 400 | +0.03(+0.33%) |
Jul 17, 2009 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) | |
Jul 16, 2009 | 9.250 | 9.260 | 9.120 | 9.120 | 12,600 | -0.10(-1.08%) |
Jul 15, 2009 | 9.050 | 9.220 | 9.050 | 9.220 | 11,381 | +0.21(+2.33%) |
Jul 14, 2009 | 9.040 | 9.040 | 8.920 | 9.010 | 17,050 | -0.23(-2.49%) |
Jul 13, 2009 | 9.100 | 9.240 | 9.100 | 9.240 | 56,400 | +0.24(+2.67%) |
Jul 10, 2009 | 8.950 | 9.010 | 8.950 | 9.000 | 26,300 | -0.02(-0.22%) |
Jul 09, 2009 | 8.810 | 9.020 | 8.810 | 9.020 | 10,000 | +0.27(+3.09%) |
Jul 08, 2009 | 9.190 | 9.240 | 8.330 | 8.750 | 19,008 | -0.25(-2.78%) |
Jul 07, 2009 | 9.170 | 9.170 | 9.000 | 9.000 | 3,510 | +0.00(+0.00%) |
Jul 06, 2009 | 8.890 | 9.000 | 8.890 | 9.000 | 1,500 | +0.04(+0.45%) |
Jul 03, 2009 | 9.340 | 9.340 | 8.960 | 8.960 | 35,500 | -0.29(-3.14%) |
Jul 02, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 1,800 | +0.00(+0.00%) |
Jun 30, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | +0.00(+0.00%) |
Jun 29, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | +0.00(+0.00%) |
Jun 26, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 14,044 | +0.00(+0.00%) |
Jun 25, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 8,000 | +0.00(+0.00%) |
Jun 24, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 35,000 | +0.00(+0.00%) |
Jun 23, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 5,400 | +0.00(+0.00%) |
Jun 22, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 1,800 | +0.00(+0.00%) |
Jun 19, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 5,200 | -0.01(-0.11%) |
Jun 18, 2009 | 9.280 | 9.330 | 9.200 | 9.260 | 9,550 | +0.06(+0.65%) |
Jun 17, 2009 | 9.200 | 9.200 | 9.200 | 9.200 | 4,000 | +0.00(+0.00%) |
Jun 16, 2009 | 9.200 | 9.200 | 9.200 | 9.200 | 5,000 | +0.00(+0.00%) |
Jun 15, 2009 | 9.200 | 9.200 | 9.200 | 9.200 | 2,350 | -0.05(-0.54%) |
Jun 12, 2009 | 9.180 | 9.250 | 9.180 | 9.250 | 12,400 | +0.10(+1.09%) |
Jun 11, 2009 | 9.100 | 9.150 | 9.100 | 9.150 | 3,001 | -0.09(-0.97%) |
Jun 10, 2009 | 9.350 | 9.350 | 9.040 | 9.240 | 19,300 | -0.15(-1.60%) |
Jun 09, 2009 | 9.380 | 9.390 | 9.380 | 9.390 | 500 | +0.34(+3.76%) |
Jun 08, 2009 | 9.090 | 9.250 | 9.050 | 9.050 | 20,514 | -0.04(-0.44%) |
Jun 05, 2009 | 8.880 | 9.100 | 8.880 | 9.090 | 41,418 | +0.24(+2.71%) |
Jun 04, 2009 | 8.840 | 8.850 | 8.690 | 8.850 | 18,900 | +0.33(+3.87%) |
Jun 03, 2009 | 8.520 | 8.520 | 8.520 | 8.520 | 900 | -0.42(-4.70%) |
Jun 02, 2009 | 8.900 | 8.940 | 8.900 | 8.940 | 14,800 | +0.04(+0.45%) |