Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.224 | 9.420 | 9.130 | 9.412 | 5,817,080 | +0.16(+1.78%) |
Aug 28, 2009 | 9.475 | 9.514 | 9.169 | 9.248 | 4,953,586 | -0.22(-2.32%) |
Aug 27, 2009 | 9.483 | 9.569 | 9.295 | 9.467 | 3,076,668 | -0.03(-0.33%) |
Aug 26, 2009 | 9.538 | 9.554 | 9.436 | 9.499 | 3,016,102 | -0.08(-0.82%) |
Aug 25, 2009 | 9.562 | 9.648 | 9.444 | 9.577 | 5,867,967 | +0.08(+0.83%) |
Aug 24, 2009 | 9.295 | 9.538 | 9.263 | 9.499 | 5,636,620 | +0.22(+2.37%) |
Aug 21, 2009 | 9.295 | 9.365 | 9.122 | 9.279 | 3,334,912 | +0.13(+1.46%) |
Aug 20, 2009 | 9.020 | 9.169 | 8.981 | 9.145 | 3,496,701 | +0.12(+1.30%) |
Aug 19, 2009 | 8.902 | 9.067 | 8.737 | 9.028 | 5,653,486 | +0.02(+0.17%) |
Aug 18, 2009 | 8.737 | 9.051 | 8.698 | 9.012 | 7,840,893 | +0.36(+4.17%) |
Aug 17, 2009 | 8.753 | 8.800 | 8.612 | 8.651 | 5,733,106 | -0.27(-3.08%) |
Aug 14, 2009 | 8.745 | 8.926 | 8.584 | 8.926 | 6,611,288 | +0.23(+2.62%) |
Aug 13, 2009 | 8.792 | 8.808 | 8.612 | 8.698 | 4,805,744 | -0.05(-0.54%) |
Aug 12, 2009 | 8.761 | 8.831 | 8.674 | 8.745 | 6,258,209 | -0.03(-0.36%) |
Aug 11, 2009 | 8.831 | 8.831 | 8.627 | 8.777 | 6,962,938 | -0.02(-0.18%) |
Aug 10, 2009 | 8.784 | 8.847 | 8.659 | 8.792 | 8,710,898 | -0.04(-0.44%) |
Aug 07, 2009 | 8.769 | 8.883 | 8.714 | 8.831 | 7,697,084 | +0.11(+1.26%) |
Aug 06, 2009 | 8.643 | 8.808 | 8.596 | 8.722 | 5,709,090 | +0.13(+1.46%) |
Aug 05, 2009 | 8.565 | 8.667 | 8.447 | 8.596 | 12,105,707 | -0.31(-3.44%) |
Aug 04, 2009 | 8.777 | 8.981 | 8.777 | 8.902 | 9,148,904 | +0.20(+2.25%) |
Aug 03, 2009 | 9.420 | 9.460 | 8.525 | 8.706 | 22,344,272 | -0.27(-2.97%) |
Jul 31, 2009 | 8.800 | 9.043 | 8.714 | 8.973 | 11,346,460 | +0.18(+2.05%) |
Jul 30, 2009 | 8.879 | 8.973 | 8.753 | 8.792 | 7,132,754 | -0.02(-0.27%) |
Jul 29, 2009 | 9.004 | 9.091 | 8.698 | 8.816 | 7,340,794 | -0.24(-2.60%) |
Jul 28, 2009 | 9.083 | 9.224 | 8.957 | 9.051 | 6,444,323 | -0.08(-0.86%) |
Jul 27, 2009 | 9.273 | 9.287 | 9.083 | 9.130 | 5,034,771 | -0.16(-1.77%) |
Jul 24, 2009 | 9.200 | 9.326 | 9.130 | 9.295 | 2,501,554 | +0.06(+0.68%) |
Jul 23, 2009 | 9.043 | 9.381 | 8.981 | 9.232 | 4,931,038 | +0.21(+2.35%) |
Jul 22, 2009 | 8.996 | 9.200 | 8.957 | 9.020 | 6,244,336 | +0.05(+0.52%) |
Jul 21, 2009 | 9.043 | 9.185 | 8.871 | 8.973 | 8,084,151 | -0.03(-0.35%) |
Jul 20, 2009 | 9.420 | 9.577 | 8.651 | 9.004 | 17,262,016 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.844 | 9.923 | 6,719,907 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.46 | 10.27 | 10.39 | 5,121,615 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.10 | 10.31 | 5,023,380 | +0.30(+2.98%) |
Jul 14, 2009 | 9.931 | 10.17 | 9.891 | 10.01 | 6,043,309 | +0.12(+1.19%) |
Jul 13, 2009 | 9.821 | 9.978 | 9.813 | 9.891 | 4,007,744 | +0.16(+1.61%) |
Jul 10, 2009 | 9.514 | 9.742 | 9.274 | 9.734 | 3,507,142 | +0.13(+1.31%) |
Jul 09, 2009 | 9.789 | 9.813 | 9.562 | 9.609 | 4,682,041 | -0.12(-1.21%) |
Jul 08, 2009 | 9.962 | 9.978 | 9.601 | 9.726 | 3,873,086 | -0.21(-2.13%) |
Jul 07, 2009 | 10.02 | 10.24 | 9.923 | 9.938 | 4,649,296 | -0.07(-0.71%) |
Jul 06, 2009 | 9.836 | 10.04 | 9.836 | 10.01 | 5,629,872 | +0.07(+0.71%) |
Jul 02, 2009 | 9.985 | 10.16 | 9.852 | 9.938 | 5,692,076 | -0.20(-1.94%) |
Jul 01, 2009 | 9.656 | 10.26 | 9.577 | 10.13 | 4,821,095 | +0.24(+2.38%) |
Jun 30, 2009 | 9.970 | 10.14 | 9.656 | 9.899 | 8,000,814 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.15 | 9.962 | 10.03 | 4,687,747 | -0.05(-0.54%) |
Jun 26, 2009 | 9.797 | 10.19 | 9.703 | 10.09 | 11,378,076 | +0.24(+2.39%) |
Jun 25, 2009 | 9.813 | 9.993 | 9.766 | 9.852 | 10,224,646 | +0.13(+1.29%) |
Jun 24, 2009 | 9.593 | 9.934 | 9.405 | 9.726 | 9,783,297 | +0.31(+3.25%) |
Jun 23, 2009 | 9.507 | 9.593 | 9.381 | 9.420 | 4,659,825 | -0.08(-0.83%) |
Jun 22, 2009 | 9.781 | 9.891 | 9.436 | 9.499 | 6,946,430 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.20 | 9.797 | 9.852 | 6,684,449 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 10.00 | 10.21 | 2,842,032 | +0.16(+1.56%) |
Jun 17, 2009 | 9.828 | 10.11 | 9.821 | 10.06 | 4,633,818 | +0.17(+1.75%) |
Jun 16, 2009 | 9.993 | 10.12 | 9.852 | 9.883 | 5,378,120 | -0.06(-0.63%) |
Jun 15, 2009 | 10.13 | 10.15 | 9.883 | 9.946 | 4,196,799 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.32 | 10.13 | 10.24 | 2,614,978 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.37 | 9.978 | 10.25 | 4,509,581 | +0.20(+2.03%) |
Jun 10, 2009 | 10.39 | 10.43 | 9.923 | 10.05 | 5,910,399 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.39 | 4,043,039 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.53 | 10.31 | 10.44 | 3,929,997 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.35 | 10.43 | 4,347,472 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.54 | 10.71 | 5,243,521 | +0.15(+1.41%) |
Jun 03, 2009 | 10.42 | 10.58 | 10.30 | 10.56 | 4,819,726 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.39 | 10.49 | 5,135,138 | +0.07(+0.68%) |