Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.64 | 10.74 | 10.41 | 10.48 | 1,331,141 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.57 | 10.79 | 843,276 | +0.20(+1.87%) |
Aug 27, 2009 | 10.60 | 10.68 | 10.43 | 10.59 | 496,636 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.73 | 10.49 | 10.62 | 720,082 | +0.01(+0.07%) |
Aug 25, 2009 | 10.69 | 10.72 | 10.41 | 10.62 | 788,833 | +0.02(+0.20%) |
Aug 24, 2009 | 10.52 | 10.79 | 10.47 | 10.60 | 1,088,470 | +0.07(+0.67%) |
Aug 21, 2009 | 10.20 | 10.55 | 10.13 | 10.52 | 876,596 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.01 | 10.10 | 831,294 | -0.19(-1.85%) |
Aug 19, 2009 | 10.12 | 10.47 | 10.09 | 10.29 | 790,591 | +0.09(+0.90%) |
Aug 18, 2009 | 10.20 | 10.37 | 10.09 | 10.20 | 1,341,189 | +0.08(+0.84%) |
Aug 17, 2009 | 10.19 | 10.25 | 10.07 | 10.12 | 724,534 | -0.24(-2.32%) |
Aug 14, 2009 | 10.48 | 10.58 | 10.21 | 10.36 | 390,746 | -0.17(-1.61%) |
Aug 13, 2009 | 10.49 | 10.67 | 10.35 | 10.52 | 501,387 | +0.11(+1.09%) |
Aug 12, 2009 | 10.21 | 10.52 | 10.21 | 10.41 | 631,091 | +0.17(+1.65%) |
Aug 11, 2009 | 10.81 | 10.93 | 10.21 | 10.24 | 1,080,674 | -0.65(-5.96%) |
Aug 10, 2009 | 10.85 | 11.08 | 10.82 | 10.89 | 712,925 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.04 | 10.50 | 11.01 | 1,720,270 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.24 | 10.43 | 684,237 | -0.08(-0.74%) |
Aug 05, 2009 | 10.48 | 10.54 | 10.36 | 10.51 | 798,718 | +0.02(+0.20%) |
Aug 04, 2009 | 9.995 | 10.52 | 9.897 | 10.49 | 1,306,118 | +0.35(+3.48%) |
Aug 03, 2009 | 9.932 | 10.18 | 9.847 | 10.14 | 852,274 | +0.30(+3.09%) |
Jul 31, 2009 | 9.875 | 9.939 | 9.678 | 9.833 | 776,661 | -0.05(-0.50%) |
Jul 30, 2009 | 9.939 | 10.01 | 9.769 | 9.882 | 872,512 | +0.04(+0.36%) |
Jul 29, 2009 | 9.805 | 9.889 | 9.699 | 9.847 | 672,986 | -0.01(-0.14%) |
Jul 28, 2009 | 9.678 | 9.904 | 9.614 | 9.861 | 880,981 | +0.11(+1.16%) |
Jul 27, 2009 | 9.353 | 9.833 | 9.191 | 9.748 | 1,208,848 | +0.43(+4.62%) |
Jul 24, 2009 | 9.247 | 9.586 | 9.240 | 9.318 | 1,087,410 | -0.04(-0.45%) |
Jul 23, 2009 | 9.318 | 9.424 | 9.148 | 9.360 | 3,306,616 | +0.11(+1.14%) |
Jul 22, 2009 | 9.092 | 9.431 | 9.028 | 9.254 | 1,167,398 | +0.06(+0.61%) |
Jul 21, 2009 | 9.657 | 9.706 | 9.127 | 9.198 | 1,293,955 | -0.42(-4.40%) |
Jul 20, 2009 | 9.452 | 9.741 | 9.424 | 9.621 | 789,931 | +0.20(+2.17%) |
Jul 17, 2009 | 9.664 | 9.784 | 9.353 | 9.417 | 929,589 | -0.21(-2.20%) |
Jul 16, 2009 | 9.438 | 9.706 | 9.381 | 9.628 | 926,617 | +0.13(+1.34%) |
Jul 15, 2009 | 9.353 | 9.522 | 9.265 | 9.501 | 1,555,842 | +0.26(+2.83%) |
Jul 14, 2009 | 9.240 | 9.357 | 9.092 | 9.240 | 1,264,886 | +0.00(+0.00%) |
Jul 13, 2009 | 8.880 | 9.261 | 8.774 | 9.240 | 1,591,010 | +0.50(+5.74%) |
Jul 10, 2009 | 8.753 | 8.901 | 8.598 | 8.739 | 949,149 | -0.01(-0.08%) |
Jul 09, 2009 | 8.732 | 8.845 | 8.682 | 8.746 | 782,778 | +0.18(+2.06%) |
Jul 08, 2009 | 8.697 | 8.880 | 8.442 | 8.569 | 1,589,635 | -0.08(-0.98%) |
Jul 07, 2009 | 9.099 | 9.169 | 8.640 | 8.654 | 1,551,830 | -0.43(-4.74%) |
Jul 06, 2009 | 8.866 | 9.120 | 8.866 | 9.085 | 1,336,432 | +0.20(+2.31%) |
Jul 02, 2009 | 9.240 | 9.297 | 8.873 | 8.880 | 937,634 | -0.46(-4.91%) |
Jul 01, 2009 | 9.219 | 9.409 | 9.028 | 9.339 | 759,097 | +0.16(+1.77%) |
Jun 30, 2009 | 9.191 | 9.346 | 8.986 | 9.177 | 906,505 | -0.08(-0.84%) |
Jun 29, 2009 | 9.268 | 9.268 | 9.021 | 9.254 | 921,853 | -0.01(-0.08%) |
Jun 26, 2009 | 9.099 | 9.367 | 9.000 | 9.261 | 1,139,518 | +0.12(+1.31%) |
Jun 25, 2009 | 8.852 | 9.141 | 8.774 | 9.141 | 949,088 | +0.14(+1.57%) |
Jun 24, 2009 | 9.064 | 9.099 | 8.947 | 9.000 | 765,281 | -0.01(-0.08%) |
Jun 23, 2009 | 9.021 | 9.184 | 8.915 | 9.007 | 886,734 | +0.06(+0.63%) |
Jun 22, 2009 | 9.169 | 9.198 | 8.944 | 8.951 | 1,239,108 | -0.30(-3.21%) |
Jun 19, 2009 | 9.169 | 9.275 | 9.113 | 9.247 | 1,052,092 | +0.01(+0.08%) |
Jun 18, 2009 | 9.261 | 9.289 | 9.127 | 9.240 | 807,397 | +0.02(+0.23%) |
Jun 17, 2009 | 9.247 | 9.522 | 9.092 | 9.219 | 1,421,672 | -0.22(-2.32%) |
Jun 16, 2009 | 9.565 | 9.692 | 9.395 | 9.438 | 730,672 | -0.09(-0.96%) |
Jun 15, 2009 | 9.529 | 9.678 | 9.409 | 9.529 | 1,022,434 | -0.08(-0.81%) |
Jun 12, 2009 | 9.635 | 9.741 | 9.487 | 9.607 | 452,581 | -0.07(-0.73%) |
Jun 11, 2009 | 9.529 | 9.812 | 9.494 | 9.678 | 824,707 | +0.16(+1.63%) |
Jun 10, 2009 | 9.657 | 9.678 | 9.466 | 9.522 | 1,128,773 | -0.04(-0.37%) |
Jun 09, 2009 | 9.445 | 9.607 | 9.367 | 9.558 | 859,364 | +0.16(+1.73%) |
Jun 08, 2009 | 9.339 | 9.438 | 9.233 | 9.395 | 736,033 | +0.09(+0.99%) |
Jun 05, 2009 | 9.487 | 9.572 | 9.184 | 9.304 | 1,154,564 | -0.15(-1.57%) |
Jun 04, 2009 | 9.268 | 9.466 | 9.134 | 9.452 | 767,185 | +0.23(+2.45%) |
Jun 03, 2009 | 9.198 | 9.353 | 9.141 | 9.226 | 769,460 | -0.03(-0.31%) |
Jun 02, 2009 | 9.177 | 9.417 | 9.085 | 9.254 | 1,071,120 | +0.08(+0.85%) |