Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.55 | 11.55 | 11.26 | 11.46 | 239,431 | -0.25(-2.13%) |
Aug 28, 2009 | 11.51 | 11.82 | 11.22 | 11.71 | 233,808 | +0.23(+2.00%) |
Aug 27, 2009 | 11.37 | 11.49 | 11.07 | 11.48 | 176,980 | +0.10(+0.88%) |
Aug 26, 2009 | 11.45 | 11.45 | 11.14 | 11.38 | 197,523 | -0.12(-1.04%) |
Aug 25, 2009 | 11.31 | 11.56 | 11.16 | 11.50 | 315,712 | +0.29(+2.59%) |
Aug 24, 2009 | 10.94 | 11.42 | 10.88 | 11.21 | 554,739 | +0.27(+2.47%) |
Aug 21, 2009 | 10.33 | 10.97 | 10.25 | 10.94 | 390,168 | +0.72(+7.05%) |
Aug 20, 2009 | 9.940 | 10.23 | 9.890 | 10.22 | 160,682 | +0.22(+2.20%) |
Aug 19, 2009 | 9.810 | 10.09 | 9.680 | 10.00 | 286,755 | +0.03(+0.30%) |
Aug 18, 2009 | 9.800 | 9.990 | 9.680 | 9.970 | 203,567 | +0.25(+2.57%) |
Aug 17, 2009 | 9.690 | 9.760 | 9.640 | 9.720 | 169,484 | -0.16(-1.62%) |
Aug 14, 2009 | 9.860 | 9.920 | 9.640 | 9.880 | 332,921 | +0.01(+0.10%) |
Aug 13, 2009 | 9.940 | 10.03 | 9.580 | 9.870 | 114,325 | +0.04(+0.41%) |
Aug 12, 2009 | 9.730 | 10.02 | 9.610 | 9.830 | 166,522 | +0.08(+0.82%) |
Aug 11, 2009 | 9.820 | 9.900 | 9.660 | 9.750 | 142,503 | -0.04(-0.41%) |
Aug 10, 2009 | 9.640 | 10.00 | 9.590 | 9.790 | 169,699 | +0.15(+1.56%) |
Aug 07, 2009 | 9.530 | 9.820 | 9.500 | 9.640 | 151,026 | +0.23(+2.44%) |
Aug 06, 2009 | 9.740 | 9.890 | 9.380 | 9.410 | 163,892 | -0.33(-3.39%) |
Aug 05, 2009 | 10.05 | 10.17 | 9.690 | 9.740 | 178,456 | -0.37(-3.66%) |
Aug 04, 2009 | 9.800 | 10.13 | 9.750 | 10.11 | 135,627 | +0.24(+2.43%) |
Aug 03, 2009 | 10.00 | 10.10 | 9.760 | 9.870 | 198,513 | -0.08(-0.80%) |
Jul 31, 2009 | 10.12 | 10.15 | 9.900 | 9.950 | 340,981 | -0.19(-1.87%) |
Jul 30, 2009 | 10.27 | 10.61 | 9.650 | 10.14 | 233,735 | +0.05(+0.50%) |
Jul 29, 2009 | 9.890 | 10.39 | 9.810 | 10.09 | 363,585 | +0.15(+1.51%) |
Jul 28, 2009 | 9.210 | 9.980 | 9.200 | 9.940 | 647,525 | +0.66(+7.11%) |
Jul 27, 2009 | 9.150 | 9.300 | 8.960 | 9.280 | 551,067 | +0.23(+2.54%) |
Jul 24, 2009 | 8.990 | 9.310 | 8.750 | 9.050 | 1,810,306 | -1.03(-10.22%) |
Jul 23, 2009 | 10.15 | 10.44 | 9.840 | 10.08 | 457,784 | -0.11(-1.08%) |
Jul 22, 2009 | 9.870 | 10.39 | 9.852 | 10.19 | 285,554 | +0.29(+2.93%) |
Jul 21, 2009 | 9.520 | 9.930 | 9.350 | 9.900 | 443,599 | +0.41(+4.32%) |
Jul 20, 2009 | 9.890 | 9.890 | 9.370 | 9.490 | 446,254 | -0.33(-3.36%) |
Jul 17, 2009 | 9.970 | 9.990 | 9.560 | 9.820 | 212,823 | -0.12(-1.21%) |
Jul 16, 2009 | 9.880 | 9.990 | 9.690 | 9.940 | 271,946 | +0.02(+0.20%) |
Jul 15, 2009 | 9.650 | 9.990 | 9.650 | 9.920 | 353,017 | +0.40(+4.20%) |
Jul 14, 2009 | 9.480 | 9.580 | 9.400 | 9.520 | 239,771 | +0.00(+0.00%) |
Jul 13, 2009 | 9.310 | 9.520 | 9.240 | 9.520 | 174,839 | +0.19(+2.04%) |
Jul 10, 2009 | 9.310 | 9.370 | 9.220 | 9.330 | 223,248 | -0.08(-0.85%) |
Jul 09, 2009 | 9.240 | 9.490 | 9.160 | 9.410 | 206,693 | +0.21(+2.28%) |
Jul 08, 2009 | 9.130 | 9.260 | 9.030 | 9.200 | 282,561 | +0.13(+1.43%) |
Jul 07, 2009 | 9.130 | 9.210 | 8.990 | 9.070 | 236,922 | -0.03(-0.33%) |
Jul 06, 2009 | 9.090 | 9.180 | 8.950 | 9.100 | 219,192 | +0.04(+0.44%) |
Jul 02, 2009 | 9.170 | 9.270 | 9.050 | 9.060 | 220,809 | -0.30(-3.21%) |
Jul 01, 2009 | 9.430 | 9.710 | 9.330 | 9.360 | 193,630 | -0.02(-0.21%) |
Jun 30, 2009 | 9.360 | 9.580 | 9.330 | 9.380 | 296,548 | +0.12(+1.30%) |
Jun 29, 2009 | 9.150 | 9.390 | 9.010 | 9.260 | 290,529 | +0.12(+1.31%) |
Jun 26, 2009 | 9.060 | 9.270 | 8.890 | 9.140 | 921,199 | +0.04(+0.44%) |
Jun 25, 2009 | 8.910 | 9.100 | 8.570 | 9.100 | 307,016 | +0.39(+4.48%) |
Jun 24, 2009 | 8.530 | 8.720 | 8.420 | 8.710 | 304,532 | +0.24(+2.83%) |
Jun 23, 2009 | 8.700 | 8.740 | 8.390 | 8.470 | 209,111 | -0.13(-1.51%) |
Jun 22, 2009 | 8.900 | 8.900 | 8.480 | 8.600 | 267,985 | -0.38(-4.23%) |
Jun 19, 2009 | 9.070 | 9.270 | 8.930 | 8.980 | 506,498 | +0.08(+0.90%) |
Jun 18, 2009 | 8.680 | 9.040 | 8.520 | 8.900 | 314,998 | +0.06(+0.68%) |
Jun 17, 2009 | 9.010 | 9.070 | 8.690 | 8.840 | 250,787 | -0.14(-1.56%) |
Jun 16, 2009 | 9.420 | 9.540 | 8.970 | 8.980 | 309,904 | -0.31(-3.34%) |
Jun 15, 2009 | 9.400 | 9.540 | 8.940 | 9.290 | 515,291 | -0.29(-3.03%) |
Jun 12, 2009 | 9.240 | 9.670 | 9.190 | 9.580 | 327,444 | +0.32(+3.46%) |
Jun 11, 2009 | 9.290 | 9.510 | 9.200 | 9.260 | 376,213 | +0.03(+0.33%) |
Jun 10, 2009 | 9.360 | 9.440 | 9.120 | 9.230 | 786,413 | -0.01(-0.11%) |
Jun 09, 2009 | 9.080 | 9.440 | 8.980 | 9.240 | 341,088 | +0.24(+2.67%) |
Jun 08, 2009 | 8.840 | 9.170 | 8.680 | 9.000 | 381,174 | +0.03(+0.33%) |
Jun 05, 2009 | 9.200 | 9.370 | 8.850 | 8.970 | 567,948 | -0.11(-1.21%) |
Jun 04, 2009 | 9.050 | 9.330 | 8.890 | 9.080 | 879,261 | +0.08(+0.89%) |
Jun 03, 2009 | 9.510 | 9.510 | 8.880 | 9.000 | 372,322 | -0.63(-6.54%) |
Jun 02, 2009 | 9.270 | 9.750 | 9.130 | 9.630 | 376,030 | +0.34(+3.66%) |