Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.17 | 10.95 | 10.00 | 10.52 | 236,273 | +0.20(+1.94%) |
Aug 28, 2009 | 10.81 | 11.20 | 10.19 | 10.32 | 80,958 | -0.49(-4.53%) |
Aug 27, 2009 | 10.86 | 10.97 | 10.30 | 10.81 | 76,053 | -0.01(-0.09%) |
Aug 26, 2009 | 10.56 | 11.02 | 10.48 | 10.82 | 100,785 | +0.25(+2.37%) |
Aug 25, 2009 | 10.37 | 11.00 | 10.28 | 10.57 | 134,958 | +0.30(+2.92%) |
Aug 24, 2009 | 10.26 | 10.50 | 10.10 | 10.27 | 75,277 | +0.01(+0.10%) |
Aug 21, 2009 | 10.10 | 10.47 | 10.09 | 10.26 | 133,288 | +0.33(+3.32%) |
Aug 20, 2009 | 9.780 | 10.18 | 9.720 | 9.930 | 189,383 | +0.21(+2.16%) |
Aug 19, 2009 | 9.060 | 9.830 | 9.020 | 9.720 | 121,899 | +0.58(+6.35%) |
Aug 18, 2009 | 9.140 | 9.250 | 8.960 | 9.140 | 164,435 | -0.08(-0.87%) |
Aug 17, 2009 | 9.690 | 9.690 | 8.980 | 9.220 | 165,189 | -0.67(-6.77%) |
Aug 14, 2009 | 9.870 | 10.09 | 9.800 | 9.890 | 90,468 | -0.03(-0.30%) |
Aug 13, 2009 | 10.25 | 10.37 | 9.850 | 9.920 | 168,624 | -0.20(-1.98%) |
Aug 12, 2009 | 9.840 | 10.29 | 9.780 | 10.12 | 123,034 | +0.32(+3.27%) |
Aug 11, 2009 | 10.08 | 10.08 | 9.500 | 9.800 | 226,470 | -0.32(-3.16%) |
Aug 10, 2009 | 10.06 | 10.31 | 9.730 | 10.12 | 151,691 | -0.08(-0.78%) |
Aug 07, 2009 | 10.32 | 10.62 | 9.860 | 10.20 | 325,978 | +0.15(+1.49%) |
Aug 06, 2009 | 9.320 | 10.43 | 9.310 | 10.05 | 386,254 | +0.70(+7.49%) |
Aug 05, 2009 | 9.100 | 9.360 | 8.920 | 9.350 | 192,366 | +0.21(+2.30%) |
Aug 04, 2009 | 8.940 | 9.220 | 8.860 | 9.140 | 172,615 | +0.16(+1.78%) |
Aug 03, 2009 | 9.220 | 9.220 | 8.930 | 8.980 | 109,470 | -0.11(-1.21%) |
Jul 31, 2009 | 9.010 | 9.220 | 8.930 | 9.090 | 130,636 | +0.01(+0.11%) |
Jul 30, 2009 | 9.180 | 9.230 | 9.010 | 9.080 | 115,998 | +0.03(+0.33%) |
Jul 29, 2009 | 9.060 | 9.190 | 8.900 | 9.050 | 85,218 | -0.14(-1.52%) |
Jul 28, 2009 | 9.160 | 9.230 | 8.850 | 9.190 | 85,784 | -0.08(-0.86%) |
Jul 27, 2009 | 9.240 | 9.340 | 9.150 | 9.270 | 73,064 | +0.02(+0.22%) |
Jul 24, 2009 | 9.320 | 9.670 | 9.150 | 9.250 | 141,787 | -0.23(-2.43%) |
Jul 23, 2009 | 9.150 | 9.750 | 9.030 | 9.480 | 210,875 | +0.33(+3.61%) |
Jul 22, 2009 | 9.230 | 9.410 | 9.050 | 9.150 | 54,460 | -0.17(-1.82%) |
Jul 21, 2009 | 9.440 | 9.630 | 9.150 | 9.320 | 138,714 | -0.08(-0.85%) |
Jul 20, 2009 | 9.250 | 9.430 | 8.940 | 9.400 | 92,999 | +0.24(+2.62%) |
Jul 17, 2009 | 9.810 | 9.810 | 8.980 | 9.160 | 69,222 | -0.63(-6.44%) |
Jul 16, 2009 | 9.290 | 9.990 | 9.270 | 9.790 | 145,284 | +0.47(+5.04%) |
Jul 15, 2009 | 8.700 | 9.460 | 8.700 | 9.320 | 123,617 | +0.75(+8.75%) |
Jul 14, 2009 | 8.600 | 8.660 | 8.500 | 8.570 | 68,615 | -0.04(-0.46%) |
Jul 13, 2009 | 8.620 | 8.800 | 8.400 | 8.610 | 63,457 | -0.10(-1.15%) |
Jul 10, 2009 | 8.500 | 8.710 | 8.080 | 8.710 | 101,878 | +0.17(+1.99%) |
Jul 09, 2009 | 9.290 | 9.290 | 8.500 | 8.540 | 102,426 | -0.70(-7.58%) |
Jul 08, 2009 | 9.310 | 9.480 | 8.770 | 9.240 | 131,471 | -0.04(-0.43%) |
Jul 07, 2009 | 9.820 | 10.20 | 9.244 | 9.280 | 142,635 | -0.56(-5.69%) |
Jul 06, 2009 | 9.210 | 9.880 | 9.085 | 9.840 | 120,149 | +0.65(+7.07%) |
Jul 02, 2009 | 9.760 | 9.890 | 8.600 | 9.190 | 250,340 | -0.86(-8.56%) |
Jul 01, 2009 | 9.930 | 10.47 | 9.820 | 10.05 | 83,415 | +0.04(+0.40%) |
Jun 30, 2009 | 9.590 | 10.12 | 9.420 | 10.01 | 132,508 | +0.40(+4.16%) |
Jun 29, 2009 | 9.560 | 9.850 | 9.178 | 9.610 | 133,664 | +0.13(+1.37%) |
Jun 26, 2009 | 9.050 | 10.00 | 9.050 | 9.480 | 155,091 | +0.33(+3.61%) |
Jun 25, 2009 | 9.000 | 9.150 | 8.970 | 9.150 | 56,320 | +0.50(+5.78%) |
Jun 24, 2009 | 8.810 | 9.090 | 8.590 | 8.650 | 71,135 | -0.11(-1.26%) |
Jun 23, 2009 | 8.960 | 9.120 | 8.570 | 8.760 | 63,210 | -0.11(-1.24%) |
Jun 22, 2009 | 9.470 | 9.470 | 8.770 | 8.870 | 77,385 | -0.57(-6.04%) |
Jun 19, 2009 | 9.950 | 10.21 | 9.410 | 9.440 | 143,226 | -0.35(-3.58%) |
Jun 18, 2009 | 10.44 | 10.82 | 9.760 | 9.790 | 121,594 | -0.32(-3.17%) |
Jun 17, 2009 | 9.860 | 10.34 | 9.500 | 10.11 | 106,614 | +0.09(+0.90%) |
Jun 16, 2009 | 10.15 | 10.65 | 9.930 | 10.02 | 73,692 | -0.09(-0.89%) |
Jun 15, 2009 | 10.16 | 10.30 | 9.860 | 10.11 | 115,877 | -0.19(-1.84%) |
Jun 12, 2009 | 9.910 | 10.36 | 9.910 | 10.30 | 112,524 | +0.34(+3.41%) |
Jun 11, 2009 | 10.47 | 10.87 | 9.920 | 9.960 | 113,137 | -0.42(-4.05%) |
Jun 10, 2009 | 11.48 | 11.85 | 10.14 | 10.38 | 150,213 | -0.38(-3.53%) |
Jun 09, 2009 | 11.34 | 11.35 | 10.47 | 10.76 | 77,929 | -0.50(-4.44%) |
Jun 08, 2009 | 11.22 | 11.56 | 10.83 | 11.26 | 109,496 | -0.25(-2.17%) |
Jun 05, 2009 | 11.59 | 11.97 | 11.21 | 11.51 | 118,204 | -0.09(-0.78%) |
Jun 04, 2009 | 9.830 | 11.66 | 9.700 | 11.60 | 195,263 | +1.84(+18.85%) |
Jun 03, 2009 | 9.670 | 9.930 | 9.470 | 9.760 | 51,034 | +0.00(+0.00%) |
Jun 02, 2009 | 9.800 | 9.990 | 9.540 | 9.760 | 136,345 | +0.03(+0.31%) |