Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.15 | 10.15 | 9.873 | 10.03 | 85,751 | -0.03(-0.29%) |
Aug 28, 2009 | 10.09 | 10.14 | 9.835 | 10.06 | 69,797 | +0.03(+0.29%) |
Aug 27, 2009 | 9.839 | 10.10 | 9.733 | 10.03 | 32,489 | +0.14(+1.41%) |
Aug 26, 2009 | 9.743 | 9.950 | 9.666 | 9.893 | 44,234 | +0.11(+1.08%) |
Aug 25, 2009 | 9.700 | 10.04 | 9.690 | 9.786 | 69,584 | +0.10(+0.99%) |
Aug 24, 2009 | 10.03 | 10.03 | 9.647 | 9.690 | 59,399 | -0.27(-2.71%) |
Aug 21, 2009 | 9.637 | 10.06 | 9.589 | 9.960 | 90,650 | +0.47(+4.98%) |
Aug 20, 2009 | 9.449 | 9.579 | 9.406 | 9.488 | 63,070 | +0.04(+0.46%) |
Aug 19, 2009 | 9.256 | 9.560 | 9.218 | 9.444 | 47,580 | +0.10(+1.03%) |
Aug 18, 2009 | 9.435 | 9.478 | 9.304 | 9.348 | 69,656 | +0.02(+0.26%) |
Aug 17, 2009 | 9.449 | 9.449 | 9.304 | 9.324 | 54,068 | -0.23(-2.42%) |
Aug 14, 2009 | 9.483 | 9.574 | 9.324 | 9.555 | 63,626 | +0.10(+1.02%) |
Aug 13, 2009 | 9.589 | 9.642 | 9.430 | 9.459 | 151,520 | -0.03(-0.30%) |
Aug 12, 2009 | 9.328 | 9.690 | 9.328 | 9.488 | 144,806 | +0.09(+0.97%) |
Aug 11, 2009 | 9.468 | 9.492 | 9.189 | 9.396 | 92,075 | -0.04(-0.42%) |
Aug 10, 2009 | 9.502 | 9.531 | 9.401 | 9.436 | 110,201 | +0.00(+0.02%) |
Aug 07, 2009 | 9.526 | 9.589 | 9.425 | 9.435 | 138,473 | +0.04(+0.41%) |
Aug 06, 2009 | 9.492 | 9.521 | 9.309 | 9.396 | 43,510 | -0.03(-0.31%) |
Aug 05, 2009 | 9.410 | 9.618 | 9.372 | 9.425 | 74,622 | +0.04(+0.41%) |
Aug 04, 2009 | 9.439 | 9.545 | 9.266 | 9.386 | 87,659 | -0.09(-0.92%) |
Aug 03, 2009 | 9.584 | 9.709 | 9.314 | 9.473 | 52,770 | +0.06(+0.67%) |
Jul 31, 2009 | 9.304 | 9.541 | 9.304 | 9.410 | 49,863 | +0.10(+1.04%) |
Jul 30, 2009 | 9.121 | 9.758 | 9.121 | 9.314 | 97,342 | +0.29(+3.26%) |
Jul 29, 2009 | 9.107 | 9.174 | 8.839 | 9.020 | 41,539 | -0.18(-1.94%) |
Jul 28, 2009 | 8.943 | 9.198 | 8.870 | 9.198 | 27,212 | +0.20(+2.25%) |
Jul 27, 2009 | 9.030 | 9.142 | 8.894 | 8.996 | 48,148 | -0.03(-0.32%) |
Jul 24, 2009 | 8.948 | 9.266 | 8.822 | 9.025 | 4,457 | -0.03(-0.37%) |
Jul 23, 2009 | 8.842 | 9.184 | 8.842 | 9.059 | 63,176 | +0.19(+2.18%) |
Jul 22, 2009 | 8.803 | 8.928 | 8.736 | 8.866 | 19,699 | -0.03(-0.33%) |
Jul 21, 2009 | 8.880 | 8.962 | 8.726 | 8.895 | 50,392 | +0.11(+1.21%) |
Jul 20, 2009 | 8.846 | 8.943 | 8.678 | 8.789 | 48,331 | +0.00(+0.05%) |
Jul 17, 2009 | 8.827 | 8.977 | 8.769 | 8.784 | 73,015 | -0.05(-0.55%) |
Jul 16, 2009 | 8.769 | 8.943 | 8.726 | 8.832 | 72,392 | +0.03(+0.38%) |
Jul 15, 2009 | 8.870 | 8.919 | 8.538 | 8.798 | 140,222 | +0.02(+0.27%) |
Jul 14, 2009 | 8.760 | 8.832 | 8.326 | 8.774 | 44,597 | +0.05(+0.55%) |
Jul 13, 2009 | 8.422 | 8.784 | 8.326 | 8.726 | 87,327 | +0.39(+4.62%) |
Jul 10, 2009 | 8.321 | 8.398 | 7.909 | 8.340 | 77,060 | -0.07(-0.86%) |
Jul 09, 2009 | 8.629 | 8.760 | 8.412 | 8.412 | 131,740 | -0.16(-1.91%) |
Jul 08, 2009 | 8.581 | 8.678 | 8.215 | 8.576 | 77,916 | +0.08(+0.91%) |
Jul 07, 2009 | 8.504 | 8.793 | 8.393 | 8.499 | 75,296 | +0.02(+0.28%) |
Jul 06, 2009 | 8.263 | 8.485 | 8.200 | 8.475 | 112,744 | +0.23(+2.81%) |
Jul 02, 2009 | 8.581 | 8.586 | 8.244 | 8.244 | 110,912 | -0.51(-5.84%) |
Jul 01, 2009 | 8.962 | 8.962 | 8.711 | 8.755 | 67,910 | -0.08(-0.93%) |
Jun 30, 2009 | 8.866 | 9.082 | 8.769 | 8.837 | 109,871 | -0.01(-0.16%) |
Jun 29, 2009 | 8.899 | 9.039 | 8.789 | 8.851 | 185,290 | -0.09(-1.02%) |
Jun 26, 2009 | 8.538 | 9.102 | 8.538 | 8.943 | 330,329 | +0.10(+1.09%) |
Jun 25, 2009 | 8.726 | 8.846 | 8.673 | 8.846 | 183,350 | +0.37(+4.32%) |
Jun 24, 2009 | 8.760 | 8.774 | 8.461 | 8.480 | 106,299 | -0.15(-1.73%) |
Jun 23, 2009 | 8.504 | 8.764 | 8.504 | 8.629 | 68,399 | +0.19(+2.29%) |
Jun 22, 2009 | 8.514 | 8.639 | 8.437 | 8.437 | 118,027 | -0.13(-1.52%) |
Jun 19, 2009 | 8.909 | 8.909 | 8.475 | 8.567 | 167,206 | -0.15(-1.77%) |
Jun 18, 2009 | 8.552 | 8.803 | 8.552 | 8.721 | 87,520 | +0.13(+1.46%) |
Jun 17, 2009 | 8.533 | 8.707 | 8.355 | 8.596 | 73,291 | +0.09(+1.02%) |
Jun 16, 2009 | 8.928 | 8.928 | 8.437 | 8.509 | 102,820 | -0.28(-3.23%) |
Jun 15, 2009 | 8.842 | 8.986 | 8.649 | 8.793 | 120,022 | -0.13(-1.41%) |
Jun 12, 2009 | 8.726 | 9.025 | 8.707 | 8.919 | 82,262 | +0.13(+1.54%) |
Jun 11, 2009 | 9.010 | 9.116 | 8.764 | 8.784 | 78,796 | -0.21(-2.36%) |
Jun 10, 2009 | 8.861 | 9.184 | 8.682 | 8.996 | 146,936 | +0.28(+3.21%) |
Jun 09, 2009 | 8.895 | 9.285 | 8.716 | 8.716 | 74,120 | -0.10(-1.09%) |
Jun 08, 2009 | 8.789 | 9.073 | 8.711 | 8.813 | 52,458 | +0.13(+1.50%) |
Jun 05, 2009 | 9.063 | 9.150 | 8.682 | 8.682 | 76,734 | -0.24(-2.65%) |
Jun 04, 2009 | 8.962 | 9.087 | 8.798 | 8.919 | 51,457 | +0.01(+0.16%) |
Jun 03, 2009 | 8.745 | 9.237 | 8.745 | 8.904 | 67,429 | -0.02(-0.27%) |
Jun 02, 2009 | 8.673 | 9.165 | 8.610 | 8.928 | 80,876 | +0.17(+1.98%) |