Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.07 | 10.07 | 9.800 | 10.05 | 4,791 | +0.05(+0.49%) |
Aug 28, 2009 | 10.00 | 10.05 | 10.00 | 10.00 | 38,898 | -0.02(-0.19%) |
Aug 27, 2009 | 9.998 | 10.15 | 9.998 | 10.02 | 1,208 | -0.12(-1.18%) |
Aug 26, 2009 | 9.950 | 10.14 | 9.950 | 10.14 | 7,876 | +0.34(+3.47%) |
Aug 25, 2009 | 9.000 | 10.00 | 8.878 | 9.800 | 12,117 | +0.70(+7.69%) |
Aug 24, 2009 | 9.000 | 9.310 | 8.752 | 9.100 | 3,849 | +0.04(+0.50%) |
Aug 21, 2009 | 9.100 | 9.470 | 8.880 | 9.055 | 6,875 | -0.01(-0.06%) |
Aug 20, 2009 | 9.100 | 9.100 | 8.850 | 9.060 | 3,850 | -0.03(-0.33%) |
Aug 19, 2009 | 8.950 | 9.100 | 8.940 | 9.090 | 6,793 | -0.01(-0.11%) |
Aug 18, 2009 | 9.020 | 9.100 | 8.660 | 9.100 | 32,544 | +0.30(+3.41%) |
Aug 17, 2009 | 8.800 | 8.880 | 8.780 | 8.800 | 38,119 | -0.11(-1.23%) |
Aug 14, 2009 | 8.700 | 9.340 | 8.630 | 8.910 | 48,072 | +0.21(+2.41%) |
Aug 13, 2009 | 8.730 | 8.750 | 8.650 | 8.700 | 49,941 | +0.03(+0.35%) |
Aug 12, 2009 | 8.500 | 8.760 | 8.230 | 8.670 | 8,856 | +0.27(+3.21%) |
Aug 11, 2009 | 8.150 | 9.200 | 8.150 | 8.400 | 35,512 | -0.61(-6.77%) |
Aug 10, 2009 | 8.770 | 9.330 | 8.770 | 9.010 | 67,200 | +0.02(+0.22%) |
Aug 07, 2009 | 8.950 | 8.990 | 8.580 | 8.990 | 38,103 | +0.28(+3.21%) |
Aug 06, 2009 | 8.970 | 8.970 | 8.710 | 8.710 | 2,133 | -0.06(-0.68%) |
Aug 05, 2009 | 8.850 | 8.850 | 8.540 | 8.770 | 3,660 | -0.48(-5.19%) |
Aug 04, 2009 | 8.750 | 9.280 | 8.750 | 9.250 | 3,494 | +0.30(+3.35%) |
Aug 03, 2009 | 8.750 | 8.990 | 8.630 | 8.950 | 26,215 | +0.25(+2.87%) |
Jul 31, 2009 | 8.300 | 8.700 | 8.250 | 8.700 | 3,438 | +0.29(+3.45%) |
Jul 30, 2009 | 8.300 | 8.410 | 8.300 | 8.410 | 1,450 | +0.15(+1.82%) |
Jul 29, 2009 | 8.650 | 8.688 | 8.160 | 8.260 | 7,210 | -0.35(-4.07%) |
Jul 28, 2009 | 8.250 | 8.610 | 7.930 | 8.610 | 5,345 | +0.13(+1.53%) |
Jul 27, 2009 | 8.240 | 8.580 | 8.150 | 8.480 | 4,675 | +0.23(+2.79%) |
Jul 24, 2009 | 8.200 | 8.430 | 8.070 | 8.250 | 17,181 | -0.28(-3.28%) |
Jul 23, 2009 | 8.403 | 8.530 | 8.400 | 8.530 | 5,514 | +0.17(+2.00%) |
Jul 22, 2009 | 8.350 | 8.480 | 8.350 | 8.363 | 22,600 | -0.03(-0.32%) |
Jul 21, 2009 | 8.360 | 8.400 | 8.250 | 8.390 | 3,604 | +0.14(+1.67%) |
Jul 20, 2009 | 8.480 | 8.500 | 8.200 | 8.252 | 1,919 | -0.25(-2.92%) |
Jul 17, 2009 | 8.600 | 8.700 | 8.500 | 8.500 | 4,097 | +0.00(+0.00%) |
Jul 16, 2009 | 8.040 | 8.500 | 7.930 | 8.500 | 15,456 | +0.45(+5.59%) |
Jul 15, 2009 | 8.050 | 8.050 | 7.950 | 8.050 | 20,168 | +0.00(+0.00%) |
Jul 14, 2009 | 8.030 | 8.050 | 8.000 | 8.050 | 20,703 | +0.01(+0.12%) |
Jul 13, 2009 | 7.880 | 8.112 | 7.880 | 8.040 | 12,300 | -0.01(-0.12%) |
Jul 10, 2009 | 8.000 | 8.050 | 8.000 | 8.050 | 9,206 | +0.00(+0.00%) |
Jul 09, 2009 | 8.050 | 8.110 | 8.001 | 8.050 | 18,750 | +0.00(+0.00%) |
Jul 08, 2009 | 8.085 | 8.100 | 8.010 | 8.050 | 25,987 | +0.00(+0.00%) |
Jul 07, 2009 | 8.020 | 8.100 | 8.010 | 8.050 | 59,875 | +0.02(+0.25%) |
Jul 06, 2009 | 8.090 | 8.090 | 8.000 | 8.030 | 1,033 | -0.10(-1.23%) |
Jul 02, 2009 | 8.440 | 8.470 | 7.880 | 8.130 | 12,592 | -0.28(-3.33%) |
Jul 01, 2009 | 8.150 | 8.680 | 8.150 | 8.410 | 2,662 | +0.11(+1.33%) |
Jun 30, 2009 | 8.120 | 8.300 | 8.110 | 8.300 | 2,306 | +0.03(+0.36%) |
Jun 29, 2009 | 8.280 | 8.280 | 8.110 | 8.270 | 2,004 | +0.03(+0.39%) |
Jun 26, 2009 | 8.240 | 8.240 | 8.238 | 8.238 | 625 | -0.01(-0.15%) |
Jun 25, 2009 | 8.151 | 8.280 | 8.151 | 8.250 | 1,624 | +0.07(+0.85%) |
Jun 24, 2009 | 8.230 | 8.250 | 8.100 | 8.180 | 860 | +0.08(+0.99%) |
Jun 23, 2009 | 8.000 | 8.120 | 8.000 | 8.100 | 5,602 | +0.10(+1.25%) |
Jun 22, 2009 | 8.000 | 8.060 | 8.000 | 8.000 | 1,100 | -0.12(-1.48%) |
Jun 19, 2009 | 8.130 | 8.130 | 8.000 | 8.120 | 3,639 | +0.12(+1.50%) |
Jun 18, 2009 | 8.050 | 8.050 | 7.870 | 8.000 | 30,676 | +0.04(+0.50%) |
Jun 17, 2009 | 7.954 | 8.080 | 7.910 | 7.960 | 3,150 | -0.04(-0.50%) |
Jun 16, 2009 | 7.920 | 8.480 | 7.920 | 8.000 | 8,589 | +0.00(+0.00%) |
Jun 15, 2009 | 7.900 | 8.020 | 7.870 | 8.000 | 1,797 | +0.00(+0.00%) |
Jun 12, 2009 | 8.100 | 8.150 | 8.000 | 8.000 | 2,840 | -0.16(-1.96%) |
Jun 11, 2009 | 8.100 | 8.200 | 7.910 | 8.160 | 10,603 | -0.02(-0.24%) |
Jun 10, 2009 | 8.260 | 8.390 | 8.060 | 8.180 | 39,890 | +0.10(+1.24%) |
Jun 09, 2009 | 8.000 | 8.120 | 8.000 | 8.080 | 17,691 | +0.08(+1.00%) |
Jun 08, 2009 | 7.930 | 8.000 | 7.860 | 8.000 | 5,421 | -0.12(-1.48%) |
Jun 05, 2009 | 8.100 | 8.270 | 8.000 | 8.120 | 4,938 | -0.03(-0.37%) |
Jun 04, 2009 | 7.960 | 8.150 | 7.800 | 8.150 | 36,062 | +0.35(+4.49%) |
Jun 03, 2009 | 8.000 | 8.010 | 7.800 | 7.800 | 17,389 | -0.20(-2.50%) |
Jun 02, 2009 | 8.000 | 8.100 | 7.970 | 8.000 | 42,922 | +0.00(+0.00%) |