Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.193 | 9.524 | 8.945 | 9.414 | 3,353 | +0.19(+2.09%) |
Aug 28, 2009 | 9.432 | 9.432 | 9.092 | 9.221 | 1,196 | -0.28(-2.90%) |
Aug 27, 2009 | 9.625 | 9.662 | 9.340 | 9.497 | 2,501 | +0.28(+3.09%) |
Aug 26, 2009 | 9.460 | 9.460 | 8.982 | 9.212 | 7,490 | -0.25(-2.62%) |
Aug 25, 2009 | 10.07 | 10.07 | 9.377 | 9.460 | 12,689 | -0.14(-1.44%) |
Aug 24, 2009 | 9.515 | 9.846 | 9.064 | 9.598 | 14,349 | -0.03(-0.29%) |
Aug 21, 2009 | 9.607 | 9.910 | 9.193 | 9.625 | 13,668 | +0.49(+5.33%) |
Aug 20, 2009 | 9.598 | 9.598 | 9.046 | 9.138 | 5,782 | -0.41(-4.33%) |
Aug 19, 2009 | 9.515 | 10.02 | 8.789 | 9.552 | 8,076 | +0.33(+3.59%) |
Aug 18, 2009 | 9.276 | 9.873 | 9.055 | 9.221 | 2,066 | -0.01(-0.10%) |
Aug 17, 2009 | 8.963 | 9.653 | 8.963 | 9.230 | 1,627 | +0.27(+2.96%) |
Aug 13, 2009 | 8.963 | 8.964 | 8.964 | 8.964 | 1,414 | +0.00(+0.01%) |
Aug 12, 2009 | 8.963 | 8.963 | 8.733 | 8.963 | 3,763 | +0.23(+2.63%) |
Aug 11, 2009 | 8.743 | 8.743 | 8.706 | 8.733 | 921 | -0.66(-7.04%) |
Aug 10, 2009 | 9.469 | 9.864 | 9.202 | 9.395 | 2,978 | +0.17(+1.79%) |
Aug 07, 2009 | 9.570 | 9.653 | 9.147 | 9.230 | 16,050 | -0.51(-5.28%) |
Aug 06, 2009 | 9.331 | 9.919 | 9.331 | 9.745 | 9,935 | +0.63(+6.96%) |
Aug 05, 2009 | 9.276 | 9.377 | 9.110 | 9.110 | 1,107 | +0.06(+0.71%) |
Aug 04, 2009 | 9.331 | 9.331 | 9.046 | 9.046 | 1,659 | -0.37(-3.91%) |
Aug 03, 2009 | 9.377 | 9.653 | 9.368 | 9.414 | 3,480 | +0.07(+0.79%) |
Jul 31, 2009 | 9.257 | 9.414 | 9.257 | 9.340 | 543 | -0.08(-0.88%) |
Jul 30, 2009 | 9.634 | 9.653 | 9.239 | 9.423 | 3,732 | +0.04(+0.39%) |
Jul 29, 2009 | 9.257 | 9.607 | 9.257 | 9.386 | 6,346 | -0.00(-0.04%) |
Jul 28, 2009 | 9.359 | 9.423 | 9.331 | 9.390 | 2,472 | +0.03(+0.33%) |
Jul 27, 2009 | 9.487 | 9.524 | 9.230 | 9.359 | 8,261 | -0.48(-4.86%) |
Jul 24, 2009 | 9.680 | 9.837 | 9.680 | 9.837 | 1,355 | +0.09(+0.94%) |
Jul 21, 2009 | 9.873 | 9.745 | 9.745 | 9.745 | 4,351 | -0.07(-0.75%) |
Jul 20, 2009 | 9.809 | 9.818 | 9.708 | 9.818 | 1,305 | +0.06(+0.66%) |
Jul 17, 2009 | 9.579 | 10.09 | 9.478 | 9.754 | 30,323 | +0.03(+0.28%) |
Jul 16, 2009 | 9.800 | 9.800 | 9.579 | 9.726 | 1,740 | +0.28(+3.02%) |
Jul 15, 2009 | 9.441 | 9.441 | 9.441 | 9.441 | 251 | -0.21(-2.19%) |
Jul 14, 2009 | 9.809 | 9.901 | 9.607 | 9.653 | 2,303 | -0.14(-1.41%) |
Jul 10, 2009 | 9.653 | 9.791 | 9.791 | 9.791 | 1,957 | +0.37(+3.90%) |
Jul 07, 2009 | 9.423 | 9.423 | 9.423 | 9.423 | 0 | +0.00(+0.00%) |
Jul 06, 2009 | 9.101 | 9.423 | 9.101 | 9.423 | 677 | +0.00(+0.00%) |
Jul 02, 2009 | 9.653 | 9.653 | 9.147 | 9.423 | 5,557 | +0.23(+2.50%) |
Jul 01, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 1,975 | +0.00(+0.00%) |
Jun 30, 2009 | 9.178 | 9.519 | 9.178 | 9.193 | 1,268 | -0.20(-2.15%) |
Jun 29, 2009 | 9.469 | 9.694 | 9.386 | 9.395 | 1,740 | -0.04(-0.39%) |
Jun 26, 2009 | 9.451 | 9.745 | 9.285 | 9.432 | 2,501 | +0.00(+0.00%) |
Jun 25, 2009 | 9.515 | 9.515 | 9.349 | 9.432 | 6,825 | +0.10(+1.08%) |
Jun 24, 2009 | 10.11 | 10.11 | 9.153 | 9.331 | 7,400 | -0.58(-5.84%) |
Jun 23, 2009 | 9.634 | 9.910 | 9.193 | 9.910 | 29,636 | +0.48(+5.07%) |
Jun 22, 2009 | 9.129 | 9.653 | 9.092 | 9.432 | 14,665 | +0.30(+3.32%) |
Jun 19, 2009 | 9.285 | 9.285 | 9.037 | 9.129 | 1,098 | -0.13(-1.39%) |
Jun 18, 2009 | 9.018 | 9.257 | 9.018 | 9.257 | 3,176 | +0.19(+2.13%) |
Jun 16, 2009 | 9.064 | 9.064 | 9.064 | 9.064 | 0 | -0.47(-4.92%) |
Jun 15, 2009 | 9.579 | 9.579 | 9.515 | 9.533 | 435 | +0.06(+0.58%) |
Jun 12, 2009 | 9.055 | 9.671 | 9.055 | 9.478 | 2,642 | -0.02(-0.19%) |
Jun 11, 2009 | 9.331 | 9.607 | 9.331 | 9.497 | 652 | +0.17(+1.77%) |
Jun 10, 2009 | 9.469 | 9.680 | 9.193 | 9.331 | 1,147 | +0.05(+0.50%) |
Jun 08, 2009 | 9.579 | 9.285 | 9.285 | 9.285 | 6,091 | -0.01(-0.10%) |
Jun 05, 2009 | 9.276 | 9.653 | 9.110 | 9.294 | 8,145 | -0.36(-3.71%) |
Jun 04, 2009 | 9.405 | 9.653 | 9.193 | 9.653 | 11,197 | +0.57(+6.28%) |
Jun 03, 2009 | 9.322 | 9.322 | 8.945 | 9.083 | 4,345 | -0.28(-2.95%) |
Jun 02, 2009 | 9.533 | 9.639 | 9.322 | 9.359 | 652 | +0.07(+0.79%) |