Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.44 | 10.44 | 10.22 | 10.24 | 3,603 | -0.14(-1.32%) |
Aug 28, 2009 | 10.35 | 10.38 | 10.33 | 10.38 | 6,177 | -0.06(-0.59%) |
Aug 27, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 7,038 | +0.18(+1.72%) |
Aug 26, 2009 | 10.19 | 10.39 | 10.19 | 10.26 | 5,732 | +0.14(+1.37%) |
Aug 25, 2009 | 10.27 | 10.27 | 10.10 | 10.12 | 7,818 | -0.13(-1.22%) |
Aug 24, 2009 | 10.30 | 10.30 | 10.25 | 10.25 | 7,667 | +0.22(+2.14%) |
Aug 21, 2009 | 10.01 | 10.06 | 9.892 | 10.03 | 34,397 | +0.09(+0.91%) |
Aug 20, 2009 | 9.939 | 9.966 | 9.852 | 9.942 | 3,420 | -0.13(-1.30%) |
Aug 19, 2009 | 10.54 | 10.54 | 9.903 | 10.07 | 10,300 | -0.02(-0.20%) |
Aug 18, 2009 | 9.912 | 10.19 | 9.912 | 10.09 | 5,902 | +0.22(+2.25%) |
Aug 17, 2009 | 9.905 | 9.905 | 9.865 | 9.872 | 22,172 | +0.04(+0.41%) |
Aug 14, 2009 | 10.10 | 10.10 | 9.415 | 9.831 | 28,651 | -0.28(-2.76%) |
Aug 13, 2009 | 10.15 | 10.15 | 10.11 | 10.11 | 670 | +0.01(+0.10%) |
Aug 12, 2009 | 10.08 | 10.16 | 10.08 | 10.10 | 2,147 | +0.01(+0.13%) |
Aug 11, 2009 | 10.19 | 10.21 | 10.08 | 10.09 | 44,359 | -0.13(-1.32%) |
Aug 10, 2009 | 10.26 | 10.30 | 10.22 | 10.22 | 4,422 | +0.03(+0.26%) |
Aug 07, 2009 | 10.17 | 10.28 | 10.17 | 10.19 | 3,494 | -0.02(-0.20%) |
Aug 06, 2009 | 10.13 | 10.28 | 10.13 | 10.21 | 12,645 | +0.01(+0.15%) |
Aug 05, 2009 | 10.20 | 10.28 | 10.17 | 10.20 | 5,176 | -0.09(-0.86%) |
Aug 04, 2009 | 10.17 | 10.34 | 10.17 | 10.29 | 18,165 | +0.07(+0.66%) |
Aug 03, 2009 | 10.27 | 10.32 | 10.22 | 10.22 | 8,581 | -0.06(-0.59%) |
Jul 31, 2009 | 10.22 | 10.31 | 10.22 | 10.28 | 4,624 | +0.10(+0.95%) |
Jul 30, 2009 | 10.07 | 10.22 | 10.07 | 10.19 | 4,107 | +0.47(+4.89%) |
Jul 29, 2009 | 9.959 | 9.959 | 9.710 | 9.710 | 3,192 | -0.28(-2.77%) |
Jul 28, 2009 | 10.01 | 10.01 | 9.987 | 9.987 | 1,040 | -0.00(-0.01%) |
Jul 27, 2009 | 10.01 | 10.01 | 9.966 | 9.989 | 3,023 | +0.02(+0.23%) |
Jul 24, 2009 | 9.966 | 10.03 | 9.916 | 9.966 | 1,040 | +0.03(+0.30%) |
Jul 23, 2009 | 9.781 | 9.959 | 9.781 | 9.936 | 10,570 | +0.13(+1.27%) |
Jul 22, 2009 | 9.879 | 9.905 | 9.811 | 9.811 | 3,090 | +0.04(+0.41%) |
Jul 21, 2009 | 9.813 | 9.813 | 9.684 | 9.771 | 3,814 | +0.26(+2.76%) |
Jul 20, 2009 | 9.603 | 9.670 | 9.448 | 9.509 | 27,817 | -0.24(-2.48%) |
Jul 17, 2009 | 9.724 | 9.771 | 9.724 | 9.751 | 3,568 | +0.08(+0.83%) |
Jul 16, 2009 | 9.643 | 9.670 | 9.620 | 9.670 | 3,420 | +0.13(+1.37%) |
Jul 15, 2009 | 9.448 | 9.539 | 9.421 | 9.539 | 4,401 | +0.51(+5.71%) |
Jul 14, 2009 | 9.105 | 9.166 | 9.025 | 9.025 | 6,926 | +0.07(+0.79%) |
Jul 13, 2009 | 8.413 | 9.004 | 8.413 | 8.954 | 16,460 | +0.02(+0.19%) |
Jul 10, 2009 | 8.998 | 9.028 | 8.937 | 8.937 | 8,699 | -0.15(-1.64%) |
Jul 09, 2009 | 8.991 | 9.092 | 8.953 | 9.086 | 8,381 | +0.06(+0.68%) |
Jul 08, 2009 | 9.240 | 9.267 | 8.930 | 9.024 | 103,498 | -0.22(-2.40%) |
Jul 07, 2009 | 9.246 | 9.273 | 9.246 | 9.246 | 8,238 | -0.00(-0.00%) |
Jul 06, 2009 | 9.448 | 9.482 | 9.246 | 9.246 | 40,866 | -0.38(-3.91%) |
Jul 02, 2009 | 9.616 | 9.650 | 9.589 | 9.623 | 12,016 | +0.14(+1.49%) |
Jul 01, 2009 | 9.636 | 9.636 | 9.482 | 9.482 | 587 | +0.02(+0.16%) |
Jun 30, 2009 | 9.536 | 9.536 | 9.462 | 9.467 | 10,944 | -0.09(-0.93%) |
Jun 29, 2009 | 9.562 | 9.593 | 9.525 | 9.556 | 5,287 | -0.17(-1.80%) |
Jun 26, 2009 | 9.731 | 9.731 | 9.704 | 9.731 | 1,933 | -0.05(-0.48%) |
Jun 25, 2009 | 9.751 | 9.778 | 9.542 | 9.778 | 1,839 | +0.22(+2.28%) |
Jun 24, 2009 | 9.684 | 9.684 | 9.536 | 9.560 | 3,768 | -0.09(-0.97%) |
Jun 23, 2009 | 9.670 | 9.750 | 9.549 | 9.653 | 2,502 | -0.10(-1.07%) |
Jun 22, 2009 | 9.838 | 9.838 | 9.659 | 9.757 | 3,188 | -0.62(-5.96%) |
Jun 19, 2009 | 10.51 | 10.51 | 10.32 | 10.38 | 9,026 | +0.05(+0.52%) |
Jun 18, 2009 | 10.19 | 10.32 | 10.19 | 10.32 | 25,100 | -0.24(-2.29%) |
Jun 17, 2009 | 10.51 | 10.56 | 10.51 | 10.56 | 1,500 | +0.07(+0.63%) |
Jun 16, 2009 | 10.63 | 10.65 | 10.50 | 10.50 | 3,048 | -0.11(-1.06%) |
Jun 15, 2009 | 10.69 | 10.69 | 10.56 | 10.61 | 9,979 | +0.13(+1.28%) |
Jun 12, 2009 | 10.52 | 10.52 | 10.38 | 10.48 | 85,350 | -0.03(-0.32%) |
Jun 11, 2009 | 10.52 | 10.63 | 10.09 | 10.51 | 13,854 | +0.03(+0.26%) |
Jun 10, 2009 | 10.42 | 10.51 | 9.616 | 10.48 | 17,287 | +0.11(+1.04%) |
Jun 09, 2009 | 10.39 | 10.39 | 10.31 | 10.38 | 9,114 | -0.05(-0.45%) |
Jun 08, 2009 | 10.40 | 10.42 | 10.34 | 10.42 | 4,134 | -0.17(-1.58%) |
Jun 05, 2009 | 10.67 | 10.67 | 10.59 | 10.59 | 892 | -0.06(-0.58%) |
Jun 04, 2009 | 10.60 | 10.65 | 10.60 | 10.65 | 1,591 | +0.25(+2.39%) |
Jun 03, 2009 | 10.52 | 10.52 | 10.34 | 10.40 | 2,379 | -0.11(-1.07%) |
Jun 02, 2009 | 10.39 | 10.53 | 10.39 | 10.52 | 2,505 | +0.23(+2.21%) |