Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.09 | 10.18 | 10.07 | 10.11 | 1,534,876 | -0.07(-0.70%) |
Aug 28, 2009 | 10.22 | 10.22 | 10.03 | 10.18 | 1,055,955 | +0.05(+0.51%) |
Aug 27, 2009 | 10.07 | 10.17 | 9.944 | 10.13 | 943,033 | +0.07(+0.67%) |
Aug 26, 2009 | 10.01 | 10.13 | 9.892 | 10.07 | 909,983 | +0.00(+0.04%) |
Aug 25, 2009 | 10.02 | 10.12 | 9.963 | 10.06 | 919,098 | +0.09(+0.87%) |
Aug 24, 2009 | 9.999 | 10.09 | 9.928 | 9.975 | 1,075,601 | +0.00(+0.00%) |
Aug 21, 2009 | 9.833 | 9.999 | 9.802 | 9.975 | 808,524 | +0.23(+2.35%) |
Aug 20, 2009 | 9.616 | 9.747 | 9.605 | 9.747 | 899,683 | +0.10(+1.02%) |
Aug 19, 2009 | 9.451 | 9.648 | 9.404 | 9.648 | 569,668 | +0.09(+0.91%) |
Aug 18, 2009 | 9.530 | 9.616 | 9.475 | 9.561 | 917,543 | -0.04(-0.41%) |
Aug 17, 2009 | 9.577 | 9.640 | 9.494 | 9.601 | 1,107,386 | -0.17(-1.70%) |
Aug 14, 2009 | 9.853 | 9.889 | 9.699 | 9.766 | 869,745 | -0.15(-1.51%) |
Aug 13, 2009 | 9.908 | 10.05 | 9.790 | 9.916 | 1,013,602 | +0.01(+0.12%) |
Aug 12, 2009 | 9.731 | 10.02 | 9.731 | 9.904 | 1,119,581 | +0.17(+1.78%) |
Aug 11, 2009 | 9.758 | 9.790 | 9.660 | 9.731 | 1,669,407 | -0.06(-0.56%) |
Aug 10, 2009 | 9.881 | 9.967 | 9.695 | 9.786 | 1,379,792 | -0.14(-1.39%) |
Aug 07, 2009 | 10.01 | 10.03 | 9.885 | 9.924 | 1,398,561 | +0.06(+0.60%) |
Aug 06, 2009 | 10.03 | 10.05 | 9.774 | 9.865 | 1,248,124 | -0.10(-0.99%) |
Aug 05, 2009 | 10.15 | 10.19 | 9.861 | 9.963 | 1,648,004 | -0.15(-1.48%) |
Aug 04, 2009 | 9.798 | 10.14 | 9.739 | 10.11 | 2,315,562 | +0.25(+2.52%) |
Aug 03, 2009 | 9.723 | 9.865 | 9.644 | 9.865 | 2,509,247 | +0.25(+2.58%) |
Jul 31, 2009 | 9.818 | 9.853 | 9.593 | 9.616 | 1,706,171 | -0.14(-1.45%) |
Jul 30, 2009 | 9.837 | 9.924 | 9.640 | 9.758 | 1,844,103 | -0.01(-0.08%) |
Jul 29, 2009 | 9.857 | 9.983 | 9.703 | 9.766 | 2,605,347 | +0.04(+0.45%) |
Jul 28, 2009 | 9.636 | 9.798 | 9.628 | 9.723 | 1,379,747 | +0.09(+0.98%) |
Jul 27, 2009 | 9.660 | 9.751 | 9.565 | 9.628 | 1,149,539 | +0.00(+0.04%) |
Jul 24, 2009 | 9.526 | 9.656 | 9.463 | 9.624 | 4,631 | +0.05(+0.54%) |
Jul 23, 2009 | 9.352 | 9.620 | 9.352 | 9.573 | 2,518,007 | +0.20(+2.10%) |
Jul 22, 2009 | 9.045 | 9.419 | 9.045 | 9.376 | 1,562,856 | +0.28(+3.03%) |
Jul 21, 2009 | 9.187 | 9.293 | 9.068 | 9.100 | 1,354,518 | -0.05(-0.56%) |
Jul 20, 2009 | 9.108 | 9.202 | 9.037 | 9.151 | 1,191,499 | +0.07(+0.83%) |
Jul 17, 2009 | 9.100 | 9.151 | 8.954 | 9.076 | 1,541,731 | +0.00(+0.04%) |
Jul 16, 2009 | 8.938 | 9.116 | 8.867 | 9.072 | 1,584,617 | +0.06(+0.61%) |
Jul 15, 2009 | 8.824 | 9.037 | 8.792 | 9.017 | 2,044,900 | +0.27(+3.06%) |
Jul 14, 2009 | 8.946 | 8.946 | 8.674 | 8.749 | 1,359,517 | -0.17(-1.90%) |
Jul 13, 2009 | 8.761 | 8.930 | 8.710 | 8.919 | 2,897,531 | +0.44(+5.16%) |
Jul 10, 2009 | 8.481 | 8.568 | 8.363 | 8.481 | 1,947,244 | -0.05(-0.55%) |
Jul 09, 2009 | 8.311 | 8.528 | 8.193 | 8.528 | 2,285,362 | +0.37(+4.59%) |
Jul 08, 2009 | 8.327 | 8.430 | 8.043 | 8.154 | 2,381,442 | -0.14(-1.66%) |
Jul 07, 2009 | 8.536 | 8.536 | 8.292 | 8.292 | 2,040,038 | -0.22(-2.64%) |
Jul 06, 2009 | 8.315 | 8.580 | 8.304 | 8.516 | 3,070,939 | +0.24(+2.86%) |
Jul 02, 2009 | 8.706 | 8.737 | 8.280 | 8.280 | 2,141,345 | -0.49(-5.62%) |
Jul 01, 2009 | 8.540 | 8.848 | 8.516 | 8.773 | 1,723,788 | +0.26(+3.10%) |
Jun 30, 2009 | 8.595 | 8.595 | 8.339 | 8.509 | 1,826,565 | -0.09(-1.01%) |
Jun 29, 2009 | 8.465 | 8.611 | 8.315 | 8.595 | 1,460,276 | +0.13(+1.58%) |
Jun 26, 2009 | 8.619 | 8.619 | 8.434 | 8.461 | 2,584,780 | -0.16(-1.87%) |
Jun 25, 2009 | 8.418 | 8.623 | 8.418 | 8.623 | 1,954,028 | +0.17(+2.05%) |
Jun 24, 2009 | 8.355 | 8.560 | 8.355 | 8.449 | 1,665,063 | +0.15(+1.76%) |
Jun 23, 2009 | 8.371 | 8.457 | 8.280 | 8.304 | 1,847,659 | -0.05(-0.57%) |
Jun 22, 2009 | 8.611 | 8.647 | 8.343 | 8.351 | 1,948,136 | -0.32(-3.73%) |
Jun 19, 2009 | 8.682 | 8.824 | 8.603 | 8.674 | 2,104,389 | +0.00(+0.05%) |
Jun 18, 2009 | 8.603 | 8.763 | 8.576 | 8.670 | 2,363,944 | +0.11(+1.29%) |
Jun 17, 2009 | 8.572 | 8.714 | 8.540 | 8.560 | 1,629,078 | -0.00(-0.05%) |
Jun 16, 2009 | 8.619 | 8.753 | 8.552 | 8.564 | 1,507,339 | -0.06(-0.64%) |
Jun 15, 2009 | 8.765 | 8.812 | 8.568 | 8.619 | 1,949,065 | -0.22(-2.45%) |
Jun 12, 2009 | 9.013 | 9.068 | 8.741 | 8.836 | 2,605,907 | -0.21(-2.31%) |
Jun 11, 2009 | 9.104 | 9.210 | 9.021 | 9.045 | 2,138,109 | -0.03(-0.35%) |
Jun 10, 2009 | 9.258 | 9.281 | 9.029 | 9.076 | 1,958,578 | -0.07(-0.73%) |
Jun 09, 2009 | 9.273 | 9.281 | 9.080 | 9.143 | 1,884,765 | -0.05(-0.56%) |
Jun 08, 2009 | 9.025 | 9.230 | 9.025 | 9.195 | 2,310,900 | +0.09(+0.95%) |
Jun 05, 2009 | 9.064 | 9.171 | 8.993 | 9.108 | 2,483,319 | +0.11(+1.27%) |
Jun 04, 2009 | 8.954 | 9.112 | 8.820 | 8.993 | 2,949,616 | +0.07(+0.84%) |
Jun 03, 2009 | 8.879 | 8.997 | 8.852 | 8.919 | 2,420,526 | -0.01(-0.09%) |
Jun 02, 2009 | 8.674 | 9.072 | 8.674 | 8.926 | 2,394,780 | +0.22(+2.58%) |