Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.773 | 10.17 | 9.700 | 10.09 | 2,222,554 | +0.25(+2.51%) |
Aug 28, 2009 | 9.760 | 9.933 | 9.708 | 9.841 | 1,472,044 | +0.15(+1.59%) |
Aug 27, 2009 | 9.611 | 9.704 | 9.365 | 9.688 | 391,398 | +0.15(+1.57%) |
Aug 26, 2009 | 9.538 | 9.720 | 9.469 | 9.538 | 827,606 | +0.02(+0.21%) |
Aug 25, 2009 | 9.513 | 9.716 | 9.493 | 9.517 | 788,855 | +0.08(+0.82%) |
Aug 24, 2009 | 9.655 | 9.655 | 9.392 | 9.440 | 506,031 | -0.18(-1.85%) |
Aug 21, 2009 | 9.570 | 9.683 | 9.453 | 9.619 | 947,822 | +0.13(+1.41%) |
Aug 20, 2009 | 9.436 | 9.521 | 9.355 | 9.485 | 396,388 | +0.04(+0.39%) |
Aug 19, 2009 | 9.283 | 9.497 | 9.202 | 9.449 | 602,876 | +0.11(+1.21%) |
Aug 18, 2009 | 9.222 | 9.404 | 9.222 | 9.335 | 1,138,345 | +0.12(+1.32%) |
Aug 17, 2009 | 9.254 | 9.315 | 9.169 | 9.214 | 459,517 | -0.20(-2.15%) |
Aug 14, 2009 | 9.461 | 9.546 | 9.364 | 9.416 | 848,883 | -0.09(-0.94%) |
Aug 13, 2009 | 9.594 | 9.643 | 9.311 | 9.505 | 371,864 | -0.11(-1.18%) |
Aug 12, 2009 | 9.578 | 9.752 | 9.526 | 9.619 | 692,247 | +0.07(+0.72%) |
Aug 11, 2009 | 9.598 | 9.647 | 9.440 | 9.550 | 942,136 | -0.14(-1.46%) |
Aug 10, 2009 | 9.813 | 9.813 | 9.639 | 9.692 | 591,362 | -0.12(-1.24%) |
Aug 07, 2009 | 9.623 | 9.902 | 9.623 | 9.813 | 1,361,569 | +0.23(+2.41%) |
Aug 06, 2009 | 9.611 | 9.793 | 9.524 | 9.582 | 667,284 | -0.02(-0.17%) |
Aug 05, 2009 | 9.817 | 9.914 | 9.550 | 9.598 | 838,858 | -0.24(-2.47%) |
Aug 04, 2009 | 9.683 | 9.939 | 9.659 | 9.841 | 1,064,453 | +0.09(+0.87%) |
Aug 03, 2009 | 9.801 | 9.803 | 9.566 | 9.756 | 900,535 | -0.00(-0.04%) |
Jul 31, 2009 | 9.602 | 9.777 | 9.505 | 9.760 | 786,515 | +0.12(+1.22%) |
Jul 30, 2009 | 9.667 | 9.866 | 9.611 | 9.643 | 648,951 | +0.11(+1.10%) |
Jul 29, 2009 | 9.550 | 9.655 | 9.388 | 9.538 | 746,519 | -0.04(-0.46%) |
Jul 28, 2009 | 9.412 | 9.582 | 9.412 | 9.582 | 686,921 | +0.19(+2.03%) |
Jul 27, 2009 | 9.347 | 9.445 | 9.287 | 9.392 | 851,777 | -0.14(-1.49%) |
Jul 24, 2009 | 9.493 | 9.598 | 9.355 | 9.534 | 3,555 | -0.06(-0.59%) |
Jul 23, 2009 | 9.396 | 9.692 | 9.323 | 9.590 | 1,191,760 | +0.15(+1.59%) |
Jul 22, 2009 | 9.202 | 9.509 | 9.153 | 9.440 | 1,648,974 | +0.19(+2.01%) |
Jul 21, 2009 | 9.331 | 9.331 | 9.052 | 9.254 | 994,309 | -0.04(-0.44%) |
Jul 20, 2009 | 9.242 | 9.347 | 9.161 | 9.295 | 832,604 | +0.12(+1.32%) |
Jul 17, 2009 | 9.214 | 9.335 | 9.116 | 9.173 | 958,074 | -0.00(-0.04%) |
Jul 16, 2009 | 9.250 | 9.392 | 9.056 | 9.177 | 2,017,797 | +0.07(+0.76%) |
Jul 15, 2009 | 8.768 | 9.125 | 8.545 | 9.108 | 3,094,109 | +0.19(+2.18%) |
Jul 14, 2009 | 8.930 | 9.040 | 8.845 | 8.914 | 1,970,100 | -0.03(-0.32%) |
Jul 13, 2009 | 8.829 | 8.950 | 8.784 | 8.942 | 1,281,161 | +0.34(+3.91%) |
Jul 10, 2009 | 8.537 | 8.766 | 8.529 | 8.606 | 1,125,098 | +0.04(+0.43%) |
Jul 09, 2009 | 8.748 | 8.857 | 8.533 | 8.570 | 1,347,917 | -0.16(-1.81%) |
Jul 08, 2009 | 8.691 | 8.764 | 8.630 | 8.728 | 1,195,138 | +0.09(+1.08%) |
Jul 07, 2009 | 8.716 | 8.756 | 8.602 | 8.635 | 1,116,357 | -0.11(-1.20%) |
Jul 06, 2009 | 8.695 | 8.756 | 8.562 | 8.740 | 1,038,796 | +0.02(+0.28%) |
Jul 02, 2009 | 8.825 | 8.918 | 8.622 | 8.716 | 959,862 | -0.26(-2.84%) |
Jul 01, 2009 | 9.015 | 9.064 | 8.894 | 8.971 | 1,039,181 | +0.04(+0.41%) |
Jun 30, 2009 | 8.910 | 9.096 | 8.894 | 8.934 | 971,832 | +0.01(+0.14%) |
Jun 29, 2009 | 8.906 | 9.007 | 8.821 | 8.922 | 1,035,724 | +0.04(+0.41%) |
Jun 26, 2009 | 8.926 | 8.938 | 8.720 | 8.886 | 1,336,164 | -0.02(-0.23%) |
Jun 25, 2009 | 8.772 | 8.910 | 8.697 | 8.906 | 1,056,594 | +0.17(+1.99%) |
Jun 24, 2009 | 8.845 | 8.922 | 8.667 | 8.732 | 1,022,519 | -0.02(-0.19%) |
Jun 23, 2009 | 8.805 | 8.853 | 8.683 | 8.748 | 1,453,725 | +0.00(+0.00%) |
Jun 22, 2009 | 8.934 | 8.934 | 8.724 | 8.748 | 1,195,143 | -0.23(-2.61%) |
Jun 19, 2009 | 9.100 | 9.161 | 8.934 | 8.983 | 1,402,925 | -0.02(-0.27%) |
Jun 18, 2009 | 9.121 | 9.185 | 8.926 | 9.007 | 1,724,540 | -0.14(-1.55%) |
Jun 17, 2009 | 9.161 | 9.319 | 9.100 | 9.149 | 1,294,265 | +0.02(+0.22%) |
Jun 16, 2009 | 9.274 | 9.388 | 9.116 | 9.129 | 1,043,786 | -0.15(-1.62%) |
Jun 15, 2009 | 9.210 | 9.311 | 9.141 | 9.278 | 1,677,396 | -0.05(-0.56%) |
Jun 12, 2009 | 9.359 | 9.440 | 9.096 | 9.331 | 1,670,199 | -0.07(-0.73%) |
Jun 11, 2009 | 8.894 | 9.679 | 8.732 | 9.400 | 4,065,483 | +0.82(+9.53%) |
Jun 10, 2009 | 8.570 | 8.663 | 8.501 | 8.582 | 1,602,319 | +0.02(+0.28%) |
Jun 09, 2009 | 8.533 | 8.622 | 8.485 | 8.558 | 631,859 | +0.04(+0.43%) |
Jun 08, 2009 | 8.562 | 8.618 | 8.473 | 8.521 | 1,202,516 | +0.02(+0.19%) |
Jun 05, 2009 | 8.618 | 8.720 | 8.448 | 8.505 | 1,018,045 | -0.07(-0.80%) |
Jun 04, 2009 | 8.505 | 8.578 | 8.347 | 8.574 | 777,512 | +0.08(+0.95%) |
Jun 03, 2009 | 8.444 | 8.501 | 8.343 | 8.493 | 944,180 | +0.00(+0.05%) |
Jun 02, 2009 | 8.254 | 8.562 | 8.181 | 8.489 | 1,696,303 | +0.18(+2.14%) |