Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.940 | 9.940 | 9.900 | 9.900 | 12,475 | -0.05(-0.50%) |
Aug 28, 2009 | 9.910 | 9.950 | 9.910 | 9.950 | 8,050 | +0.01(+0.10%) |
Aug 27, 2009 | 9.900 | 9.940 | 9.860 | 9.940 | 4,200 | +0.09(+0.91%) |
Aug 26, 2009 | 9.900 | 9.940 | 9.850 | 9.850 | 15,250 | -0.07(-0.71%) |
Aug 25, 2009 | 9.900 | 9.930 | 9.900 | 9.920 | 11,100 | +0.07(+0.71%) |
Aug 24, 2009 | 9.850 | 9.890 | 9.780 | 9.850 | 27,600 | +0.10(+1.03%) |
Aug 21, 2009 | 9.800 | 9.890 | 9.750 | 9.750 | 16,400 | -0.14(-1.42%) |
Aug 20, 2009 | 9.770 | 9.890 | 9.770 | 9.890 | 5,987 | +0.00(+0.00%) |
Aug 19, 2009 | 9.850 | 9.890 | 9.790 | 9.890 | 7,000 | +0.01(+0.10%) |
Aug 18, 2009 | 9.900 | 9.900 | 9.760 | 9.880 | 5,570 | +0.13(+1.33%) |
Aug 17, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 12,600 | +0.05(+0.52%) |
Aug 14, 2009 | 9.790 | 9.790 | 9.670 | 9.700 | 8,800 | +0.08(+0.83%) |
Aug 13, 2009 | 9.750 | 9.790 | 9.620 | 9.620 | 8,900 | -0.17(-1.74%) |
Aug 12, 2009 | 9.790 | 9.800 | 9.620 | 9.790 | 14,550 | +0.01(+0.10%) |
Aug 11, 2009 | 9.890 | 9.890 | 9.600 | 9.780 | 6,776 | -0.10(-1.01%) |
Aug 10, 2009 | 9.720 | 9.880 | 9.600 | 9.880 | 8,325 | -0.01(-0.10%) |
Aug 07, 2009 | 9.890 | 9.890 | 9.800 | 9.890 | 13,400 | +0.00(+0.00%) |
Aug 06, 2009 | 9.760 | 9.890 | 9.650 | 9.890 | 7,600 | +0.10(+1.02%) |
Aug 05, 2009 | 9.790 | 9.800 | 9.790 | 9.790 | 5,970 | -0.11(-1.11%) |
Aug 04, 2009 | 9.810 | 9.930 | 9.800 | 9.900 | 15,524 | +0.10(+1.02%) |
Jul 31, 2009 | 9.920 | 9.920 | 9.780 | 9.800 | 2,142 | -0.12(-1.21%) |
Jul 30, 2009 | 9.860 | 9.940 | 9.850 | 9.920 | 6,335 | +0.03(+0.30%) |
Jul 29, 2009 | 9.930 | 9.930 | 9.860 | 9.890 | 10,412 | -0.06(-0.60%) |
Jul 28, 2009 | 9.380 | 9.950 | 9.380 | 9.950 | 3,990 | +0.05(+0.51%) |
Jul 27, 2009 | 9.850 | 9.900 | 9.850 | 9.900 | 3,900 | +0.10(+1.02%) |
Jul 24, 2009 | 9.600 | 9.800 | 9.600 | 9.800 | 9,604 | +0.20(+2.08%) |
Jul 23, 2009 | 9.670 | 9.720 | 9.550 | 9.600 | 22,840 | +0.05(+0.52%) |
Jul 22, 2009 | 9.570 | 9.570 | 9.500 | 9.550 | 8,400 | +0.04(+0.42%) |
Jul 21, 2009 | 9.710 | 9.710 | 9.510 | 9.510 | 8,242 | -0.17(-1.76%) |
Jul 20, 2009 | 9.550 | 9.710 | 9.370 | 9.680 | 22,100 | +0.17(+1.79%) |
Jul 17, 2009 | 9.510 | 9.510 | 9.510 | 9.510 | 200 | +0.01(+0.11%) |
Jul 16, 2009 | 9.590 | 9.590 | 9.500 | 9.500 | 11,200 | +0.00(+0.00%) |
Jul 15, 2009 | 9.430 | 9.500 | 9.370 | 9.500 | 73,319 | +0.15(+1.60%) |
Jul 14, 2009 | 9.400 | 9.420 | 9.350 | 9.350 | 7,502 | +0.05(+0.54%) |
Jul 13, 2009 | 9.300 | 9.350 | 9.300 | 9.300 | 45,200 | -0.02(-0.21%) |
Jul 10, 2009 | 9.300 | 9.340 | 9.300 | 9.320 | 13,472 | -0.02(-0.21%) |
Jul 09, 2009 | 9.250 | 9.340 | 9.250 | 9.340 | 25,080 | +0.09(+0.97%) |
Jul 08, 2009 | 9.310 | 9.350 | 9.100 | 9.250 | 57,192 | -0.10(-1.07%) |
Jul 07, 2009 | 9.400 | 9.400 | 9.310 | 9.350 | 10,700 | +0.02(+0.21%) |
Jul 06, 2009 | 9.300 | 9.400 | 9.300 | 9.330 | 7,622 | +0.11(+1.19%) |
Jul 03, 2009 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
Jul 02, 2009 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) | |
Jun 30, 2009 | 9.430 | 9.430 | 9.220 | 9.220 | 10,890 | -0.21(-2.23%) |
Jun 29, 2009 | 9.100 | 9.430 | 9.100 | 9.430 | 11,300 | +0.18(+1.95%) |
Jun 26, 2009 | 9.450 | 9.450 | 8.950 | 9.250 | 5,985 | -0.21(-2.22%) |
Jun 25, 2009 | 9.430 | 9.580 | 9.450 | 9.460 | 15,740 | +0.03(+0.32%) |
Jun 24, 2009 | 9.440 | 9.440 | 9.420 | 9.430 | 1,775 | +0.18(+1.95%) |
Jun 23, 2009 | 9.540 | 9.540 | 9.140 | 9.250 | 7,070 | -0.16(-1.70%) |
Jun 22, 2009 | 9.500 | 9.500 | 9.410 | 9.410 | 27,600 | -0.09(-0.95%) |
Jun 19, 2009 | 9.500 | 9.500 | 9.400 | 9.500 | 38,100 | +0.05(+0.53%) |
Jun 18, 2009 | 9.400 | 9.450 | 9.000 | 9.450 | 12,800 | -0.05(-0.53%) |
Jun 17, 2009 | 9.490 | 9.500 | 9.450 | 9.500 | 22,000 | +0.05(+0.53%) |
Jun 16, 2009 | 9.280 | 9.500 | 9.280 | 9.450 | 24,732 | +0.19(+2.05%) |
Jun 15, 2009 | 9.470 | 9.470 | 9.260 | 9.260 | 8,600 | -0.14(-1.49%) |
Jun 12, 2009 | 9.400 | 9.400 | 9.400 | 9.400 | 1,500 | +0.00(+0.00%) |
Jun 11, 2009 | 9.690 | 9.690 | 9.400 | 9.400 | 21,514 | -0.10(-1.05%) |
Jun 10, 2009 | 9.500 | 9.600 | 9.020 | 9.500 | 33,641 | +0.00(+0.00%) |
Jun 09, 2009 | 9.500 | 9.640 | 9.500 | 9.500 | 14,975 | +0.00(+0.00%) |
Jun 08, 2009 | 9.640 | 9.640 | 9.500 | 9.500 | 7,775 | +0.00(+0.00%) |
Jun 05, 2009 | 9.670 | 9.670 | 9.500 | 9.500 | 45,180 | -0.05(-0.52%) |
Jun 04, 2009 | 9.560 | 9.690 | 9.550 | 9.550 | 28,200 | -0.01(-0.10%) |
Jun 03, 2009 | 9.510 | 9.650 | 9.510 | 9.560 | 7,761 | +0.05(+0.53%) |
Jun 02, 2009 | 9.510 | 9.510 | 9.510 | 9.510 | 3,000 | +0.01(+0.11%) |