Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.880 | 8.880 | 8.635 | 8.678 | 2,126,187 | -0.52(-5.67%) |
Aug 28, 2009 | 9.478 | 9.478 | 9.130 | 9.200 | 436,930 | -0.17(-1.87%) |
Aug 27, 2009 | 9.390 | 9.408 | 9.107 | 9.375 | 641,148 | +0.00(+0.03%) |
Aug 26, 2009 | 9.405 | 9.478 | 9.273 | 9.373 | 387,180 | +0.06(+0.63%) |
Aug 25, 2009 | 9.300 | 9.445 | 9.262 | 9.314 | 482,850 | -0.01(-0.06%) |
Aug 24, 2009 | 9.912 | 9.915 | 9.192 | 9.320 | 959,323 | -0.34(-3.56%) |
Aug 21, 2009 | 9.708 | 9.708 | 9.553 | 9.664 | 808,879 | +0.13(+1.38%) |
Aug 20, 2009 | 9.355 | 9.623 | 9.332 | 9.533 | 849,919 | +0.30(+3.27%) |
Aug 19, 2009 | 9.154 | 9.256 | 8.996 | 9.231 | 1,206,275 | -0.07(-0.80%) |
Aug 18, 2009 | 9.294 | 9.314 | 9.093 | 9.305 | 813,275 | +0.35(+3.94%) |
Aug 17, 2009 | 9.040 | 9.206 | 8.953 | 8.953 | 1,363,636 | -0.57(-5.96%) |
Aug 14, 2009 | 9.545 | 9.545 | 9.393 | 9.520 | 544,027 | -0.10(-1.04%) |
Aug 13, 2009 | 9.769 | 9.769 | 9.562 | 9.620 | 636,227 | -0.06(-0.63%) |
Aug 12, 2009 | 9.381 | 9.734 | 9.349 | 9.682 | 1,018,990 | +0.13(+1.37%) |
Aug 11, 2009 | 9.711 | 9.740 | 9.492 | 9.550 | 1,033,894 | -0.26(-2.65%) |
Aug 10, 2009 | 9.918 | 10.01 | 9.696 | 9.810 | 982,439 | -0.15(-1.52%) |
Aug 07, 2009 | 10.12 | 10.13 | 9.944 | 9.962 | 926,934 | -0.18(-1.78%) |
Aug 06, 2009 | 10.24 | 10.25 | 9.921 | 10.14 | 582,800 | -0.09(-0.91%) |
Aug 05, 2009 | 10.23 | 10.38 | 10.01 | 10.24 | 678,131 | -0.25(-2.34%) |
Aug 04, 2009 | 10.51 | 10.60 | 10.28 | 10.48 | 1,003,443 | -0.18(-1.71%) |
Aug 03, 2009 | 10.53 | 10.72 | 10.53 | 10.66 | 844,079 | +0.35(+3.38%) |
Jul 31, 2009 | 10.25 | 10.37 | 10.19 | 10.31 | 703,363 | +0.13(+1.26%) |
Jul 30, 2009 | 10.32 | 10.43 | 10.16 | 10.19 | 1,278,201 | +0.14(+1.36%) |
Jul 29, 2009 | 10.22 | 10.25 | 9.862 | 10.05 | 2,113,914 | -0.62(-5.80%) |
Jul 28, 2009 | 10.64 | 10.72 | 10.43 | 10.67 | 669,356 | -0.04(-0.41%) |
Jul 27, 2009 | 10.86 | 10.92 | 10.61 | 10.71 | 817,479 | -0.02(-0.22%) |
Jul 24, 2009 | 10.52 | 10.78 | 10.51 | 10.73 | 1,018 | +0.15(+1.40%) |
Jul 23, 2009 | 10.43 | 10.66 | 10.38 | 10.59 | 894,505 | +0.34(+3.30%) |
Jul 22, 2009 | 10.32 | 10.51 | 10.24 | 10.25 | 532,913 | -0.08(-0.73%) |
Jul 21, 2009 | 10.36 | 10.65 | 10.19 | 10.32 | 959,800 | -0.19(-1.80%) |
Jul 20, 2009 | 10.33 | 10.63 | 10.19 | 10.51 | 1,132,304 | +0.38(+3.77%) |
Jul 17, 2009 | 10.11 | 10.19 | 10.03 | 10.13 | 598,146 | +0.04(+0.40%) |
Jul 16, 2009 | 9.970 | 10.11 | 9.860 | 10.09 | 507,897 | +0.02(+0.20%) |
Jul 15, 2009 | 9.854 | 10.09 | 9.760 | 10.07 | 1,027,337 | +0.39(+4.04%) |
Jul 14, 2009 | 9.623 | 9.871 | 9.510 | 9.679 | 553,591 | +0.17(+1.84%) |
Jul 13, 2009 | 9.180 | 9.504 | 9.175 | 9.504 | 582,025 | +0.24(+2.65%) |
Jul 10, 2009 | 9.419 | 9.419 | 9.189 | 9.259 | 373,909 | -0.14(-1.46%) |
Jul 09, 2009 | 9.594 | 9.594 | 9.259 | 9.396 | 521,511 | +0.22(+2.45%) |
Jul 08, 2009 | 9.480 | 9.480 | 9.128 | 9.171 | 733,739 | -0.18(-1.93%) |
Jul 07, 2009 | 9.478 | 9.536 | 9.285 | 9.352 | 516,288 | -0.23(-2.43%) |
Jul 06, 2009 | 9.515 | 9.588 | 9.294 | 9.585 | 1,085,232 | +0.28(+2.98%) |
Jul 02, 2009 | 9.256 | 9.346 | 9.215 | 9.308 | 559,441 | -0.07(-0.72%) |
Jul 01, 2009 | 9.367 | 9.419 | 9.128 | 9.375 | 1,316,587 | +0.14(+1.55%) |
Jun 30, 2009 | 9.440 | 9.478 | 9.101 | 9.233 | 959,841 | -0.27(-2.88%) |
Jun 29, 2009 | 9.629 | 9.711 | 9.489 | 9.506 | 654,209 | -0.02(-0.19%) |
Jun 26, 2009 | 9.623 | 9.667 | 9.507 | 9.524 | 1,005,579 | -0.31(-3.20%) |
Jun 25, 2009 | 9.623 | 9.839 | 9.623 | 9.839 | 553,364 | +0.15(+1.60%) |
Jun 24, 2009 | 9.536 | 10.09 | 9.536 | 9.685 | 874,310 | +0.26(+2.79%) |
Jun 23, 2009 | 9.375 | 9.457 | 9.122 | 9.422 | 753,405 | +0.12(+1.25%) |
Jun 22, 2009 | 9.819 | 9.842 | 9.244 | 9.305 | 989,410 | -0.59(-6.01%) |
Jun 19, 2009 | 9.897 | 10.19 | 9.769 | 9.900 | 867,764 | +0.28(+2.88%) |
Jun 18, 2009 | 9.542 | 9.711 | 9.448 | 9.623 | 682,699 | +0.22(+2.33%) |
Jun 17, 2009 | 9.667 | 9.682 | 9.390 | 9.405 | 864,928 | -0.16(-1.71%) |
Jun 16, 2009 | 9.655 | 9.959 | 9.562 | 9.568 | 966,226 | -0.31(-3.10%) |
Jun 15, 2009 | 10.24 | 10.24 | 9.787 | 9.874 | 1,111,115 | -0.55(-5.26%) |
Jun 12, 2009 | 10.53 | 10.68 | 10.41 | 10.42 | 570,452 | -0.43(-4.00%) |
Jun 11, 2009 | 10.84 | 10.92 | 10.50 | 10.86 | 555,374 | +0.07(+0.62%) |
Jun 10, 2009 | 10.77 | 10.79 | 10.59 | 10.79 | 762,708 | +0.30(+2.84%) |
Jun 09, 2009 | 10.44 | 10.59 | 10.24 | 10.49 | 368,772 | +0.05(+0.47%) |
Jun 08, 2009 | 10.38 | 10.63 | 10.37 | 10.44 | 855,231 | -0.31(-2.85%) |
Jun 05, 2009 | 10.99 | 11.05 | 10.61 | 10.75 | 478,629 | -0.22(-1.97%) |
Jun 04, 2009 | 10.51 | 11.01 | 10.44 | 10.96 | 809,640 | +0.68(+6.58%) |
Jun 03, 2009 | 10.68 | 10.76 | 10.09 | 10.29 | 896,034 | -0.53(-4.91%) |
Jun 02, 2009 | 11.07 | 11.08 | 10.75 | 10.82 | 780,986 | -0.26(-2.37%) |