Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.18 | 10.33 | 9.796 | 9.929 | 54,664 | -0.34(-3.32%) |
Aug 28, 2009 | 10.89 | 10.89 | 10.22 | 10.27 | 38,952 | -0.54(-4.97%) |
Aug 27, 2009 | 10.74 | 10.90 | 10.38 | 10.81 | 40,602 | +0.01(+0.12%) |
Aug 26, 2009 | 10.78 | 10.95 | 10.52 | 10.79 | 50,998 | +0.01(+0.06%) |
Aug 25, 2009 | 10.97 | 10.97 | 10.72 | 10.79 | 27,764 | -0.03(-0.23%) |
Aug 24, 2009 | 10.92 | 10.96 | 10.56 | 10.81 | 41,063 | -0.08(-0.75%) |
Aug 21, 2009 | 11.21 | 11.21 | 10.66 | 10.90 | 112,772 | -0.10(-0.92%) |
Aug 20, 2009 | 10.37 | 11.05 | 10.37 | 11.00 | 32,557 | +0.39(+3.63%) |
Aug 19, 2009 | 10.04 | 10.62 | 9.771 | 10.61 | 27,326 | +0.38(+3.71%) |
Aug 18, 2009 | 9.916 | 10.40 | 9.695 | 10.23 | 38,667 | +0.37(+3.72%) |
Aug 17, 2009 | 9.960 | 10.23 | 9.802 | 9.866 | 48,224 | -0.29(-2.86%) |
Aug 14, 2009 | 10.65 | 10.82 | 10.01 | 10.16 | 71,163 | -0.48(-4.52%) |
Aug 13, 2009 | 10.96 | 11.19 | 10.36 | 10.64 | 49,216 | -0.24(-2.21%) |
Aug 12, 2009 | 10.51 | 11.06 | 10.51 | 10.88 | 61,797 | +0.33(+3.12%) |
Aug 11, 2009 | 10.99 | 11.10 | 10.50 | 10.55 | 64,690 | -0.55(-4.95%) |
Aug 10, 2009 | 11.09 | 11.24 | 10.90 | 11.10 | 29,822 | -0.11(-0.96%) |
Aug 07, 2009 | 10.71 | 11.33 | 10.61 | 11.21 | 96,533 | +0.66(+6.29%) |
Aug 06, 2009 | 10.55 | 10.67 | 10.30 | 10.54 | 66,074 | +0.20(+1.96%) |
Aug 05, 2009 | 10.52 | 10.52 | 10.08 | 10.34 | 72,618 | -0.15(-1.39%) |
Aug 04, 2009 | 10.15 | 10.59 | 10.04 | 10.48 | 64,547 | +0.21(+2.09%) |
Aug 03, 2009 | 10.38 | 10.46 | 9.891 | 10.27 | 61,546 | +0.03(+0.31%) |
Jul 31, 2009 | 10.18 | 10.43 | 9.828 | 10.24 | 83,778 | -0.03(-0.25%) |
Jul 30, 2009 | 10.12 | 10.43 | 9.872 | 10.26 | 53,049 | +0.27(+2.72%) |
Jul 29, 2009 | 9.815 | 10.11 | 9.796 | 9.992 | 28,153 | -0.23(-2.23%) |
Jul 28, 2009 | 10.28 | 10.69 | 10.04 | 10.22 | 68,834 | -0.13(-1.22%) |
Jul 27, 2009 | 9.986 | 10.37 | 9.802 | 10.35 | 96,955 | +0.42(+4.20%) |
Jul 24, 2009 | 9.922 | 10.06 | 9.720 | 9.929 | 138,133 | -0.13(-1.26%) |
Jul 23, 2009 | 10.06 | 10.47 | 9.670 | 10.06 | 111,533 | -0.06(-0.56%) |
Jul 22, 2009 | 9.878 | 10.43 | 9.796 | 10.11 | 135,577 | +0.14(+1.39%) |
Jul 21, 2009 | 10.09 | 10.18 | 9.644 | 9.973 | 89,579 | -0.03(-0.25%) |
Jul 20, 2009 | 9.986 | 10.02 | 9.651 | 9.998 | 55,337 | +0.11(+1.09%) |
Jul 17, 2009 | 10.11 | 10.14 | 9.764 | 9.891 | 62,985 | -0.20(-1.94%) |
Jul 16, 2009 | 10.07 | 10.21 | 9.815 | 10.09 | 54,446 | -0.04(-0.37%) |
Jul 15, 2009 | 10.12 | 10.16 | 9.796 | 10.12 | 90,552 | +0.15(+1.46%) |
Jul 14, 2009 | 9.954 | 10.11 | 9.802 | 9.979 | 62,612 | +0.04(+0.45%) |
Jul 13, 2009 | 9.695 | 10.04 | 9.619 | 9.935 | 82,832 | +0.27(+2.75%) |
Jul 10, 2009 | 9.366 | 9.733 | 9.309 | 9.670 | 141,694 | +0.16(+1.73%) |
Jul 09, 2009 | 9.581 | 9.720 | 9.379 | 9.505 | 127,772 | +0.01(+0.13%) |
Jul 08, 2009 | 9.347 | 9.701 | 9.271 | 9.493 | 131,547 | +0.23(+2.46%) |
Jul 07, 2009 | 9.373 | 9.676 | 9.183 | 9.265 | 72,762 | -0.13(-1.35%) |
Jul 06, 2009 | 9.436 | 9.467 | 9.196 | 9.392 | 145,916 | -0.06(-0.67%) |
Jul 02, 2009 | 9.177 | 9.941 | 9.053 | 9.455 | 135,688 | +0.06(+0.61%) |
Jul 01, 2009 | 9.410 | 9.480 | 9.170 | 9.398 | 61,159 | +0.11(+1.16%) |
Jun 30, 2009 | 9.442 | 9.524 | 9.000 | 9.290 | 118,736 | -0.11(-1.21%) |
Jun 29, 2009 | 9.752 | 9.758 | 9.322 | 9.404 | 58,436 | -0.35(-3.63%) |
Jun 26, 2009 | 9.512 | 9.979 | 9.328 | 9.758 | 226,557 | +0.25(+2.59%) |
Jun 25, 2009 | 9.224 | 9.512 | 9.069 | 9.512 | 47,462 | +0.25(+2.66%) |
Jun 24, 2009 | 9.290 | 9.429 | 9.215 | 9.265 | 38,919 | +0.05(+0.55%) |
Jun 23, 2009 | 9.486 | 9.802 | 9.057 | 9.215 | 70,851 | -0.20(-2.08%) |
Jun 22, 2009 | 9.707 | 9.922 | 8.955 | 9.410 | 84,558 | -0.42(-4.24%) |
Jun 19, 2009 | 9.657 | 10.10 | 9.398 | 9.828 | 175,661 | +0.39(+4.08%) |
Jun 18, 2009 | 9.252 | 9.790 | 9.208 | 9.442 | 78,088 | +0.22(+2.40%) |
Jun 17, 2009 | 9.183 | 9.448 | 9.006 | 9.221 | 71,492 | +0.17(+1.89%) |
Jun 16, 2009 | 9.063 | 9.202 | 8.899 | 9.050 | 52,484 | +0.11(+1.20%) |
Jun 15, 2009 | 9.088 | 9.345 | 8.804 | 8.943 | 78,516 | -0.11(-1.19%) |
Jun 12, 2009 | 8.772 | 9.050 | 8.665 | 9.050 | 27,235 | +0.21(+2.43%) |
Jun 11, 2009 | 8.741 | 9.252 | 8.741 | 8.835 | 44,477 | +0.15(+1.75%) |
Jun 10, 2009 | 9.006 | 9.006 | 8.336 | 8.684 | 67,742 | -0.25(-2.83%) |
Jun 09, 2009 | 9.006 | 9.227 | 8.690 | 8.936 | 52,284 | -0.04(-0.42%) |
Jun 08, 2009 | 8.993 | 9.474 | 8.823 | 8.974 | 37,405 | -0.25(-2.67%) |
Jun 05, 2009 | 9.360 | 9.373 | 8.538 | 9.221 | 60,565 | -0.04(-0.41%) |
Jun 04, 2009 | 9.120 | 9.360 | 8.993 | 9.259 | 49,235 | +0.18(+1.95%) |
Jun 03, 2009 | 9.012 | 9.088 | 8.538 | 9.082 | 46,096 | +0.00(+0.00%) |
Jun 02, 2009 | 9.019 | 9.215 | 8.810 | 9.082 | 61,715 | -0.02(-0.21%) |