Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.30 | 11.45 | 11.27 | 11.32 | 794,976 | +0.00(+0.00%) |
Aug 28, 2009 | 11.45 | 11.45 | 11.25 | 11.32 | 529,268 | -0.08(-0.70%) |
Aug 27, 2009 | 11.34 | 11.47 | 11.26 | 11.40 | 809,053 | +0.16(+1.42%) |
Aug 26, 2009 | 11.15 | 11.36 | 11.06 | 11.24 | 517,756 | +0.04(+0.36%) |
Aug 25, 2009 | 11.02 | 11.21 | 11.02 | 11.20 | 595,998 | +0.09(+0.81%) |
Aug 24, 2009 | 11.00 | 11.13 | 10.99 | 11.11 | 334,638 | +0.07(+0.63%) |
Aug 21, 2009 | 11.00 | 11.09 | 11.00 | 11.04 | 334,767 | -0.02(-0.18%) |
Aug 20, 2009 | 11.05 | 11.14 | 11.00 | 11.06 | 405,982 | -0.08(-0.72%) |
Aug 19, 2009 | 11.06 | 11.19 | 11.02 | 11.14 | 756,944 | -0.01(-0.09%) |
Aug 18, 2009 | 11.00 | 11.18 | 11.00 | 11.15 | 413,281 | +0.13(+1.18%) |
Aug 17, 2009 | 10.94 | 11.09 | 10.91 | 11.02 | 612,566 | -0.03(-0.27%) |
Aug 14, 2009 | 11.09 | 11.15 | 11.02 | 11.05 | 405,986 | -0.04(-0.36%) |
Aug 13, 2009 | 11.05 | 11.14 | 11.05 | 11.09 | 493,623 | +0.03(+0.27%) |
Aug 12, 2009 | 11.01 | 11.14 | 11.01 | 11.06 | 329,573 | +0.03(+0.27%) |
Aug 11, 2009 | 11.10 | 11.15 | 10.93 | 11.03 | 1,577,977 | -0.07(-0.63%) |
Aug 10, 2009 | 11.05 | 11.18 | 11.00 | 11.10 | 416,414 | +0.00(+0.00%) |
Aug 07, 2009 | 10.95 | 11.19 | 10.95 | 11.10 | 635,937 | +0.27(+2.49%) |
Aug 06, 2009 | 10.80 | 10.99 | 10.71 | 10.83 | 849,905 | +0.03(+0.28%) |
Aug 05, 2009 | 10.87 | 10.98 | 10.75 | 10.80 | 517,649 | -0.20(-1.82%) |
Aug 04, 2009 | 11.06 | 11.25 | 10.88 | 11.00 | 711,356 | +0.05(+0.46%) |
Jul 31, 2009 | 10.60 | 11.14 | 10.58 | 10.95 | 929,188 | +0.28(+2.62%) |
Jul 30, 2009 | 10.50 | 10.67 | 10.46 | 10.67 | 894,245 | -0.03(-0.28%) |
Jul 29, 2009 | 10.11 | 10.70 | 10.11 | 10.70 | 1,155,939 | +0.50(+4.90%) |
Jul 28, 2009 | 10.29 | 10.30 | 10.16 | 10.20 | 993,211 | -0.08(-0.78%) |
Jul 27, 2009 | 10.30 | 10.30 | 10.19 | 10.28 | 899,109 | +0.01(+0.10%) |
Jul 24, 2009 | 10.01 | 10.35 | 10.01 | 10.27 | 957,194 | +0.25(+2.50%) |
Jul 23, 2009 | 10.01 | 10.06 | 9.960 | 10.02 | 813,946 | +0.03(+0.30%) |
Jul 22, 2009 | 9.980 | 10.07 | 9.940 | 9.990 | 749,536 | +0.06(+0.60%) |
Jul 21, 2009 | 10.03 | 10.10 | 9.920 | 9.930 | 979,030 | -0.18(-1.78%) |
Jul 20, 2009 | 10.04 | 10.11 | 9.960 | 10.11 | 325,105 | +0.13(+1.30%) |
Jul 17, 2009 | 9.990 | 10.00 | 9.910 | 9.980 | 369,404 | +0.02(+0.20%) |
Jul 16, 2009 | 9.800 | 10.01 | 9.800 | 9.960 | 1,095,128 | +0.09(+0.91%) |
Jul 15, 2009 | 9.910 | 9.950 | 9.810 | 9.870 | 1,414,868 | -0.05(-0.50%) |
Jul 14, 2009 | 9.920 | 9.990 | 9.870 | 9.920 | 679,454 | +0.03(+0.30%) |
Jul 13, 2009 | 9.860 | 9.950 | 9.840 | 9.890 | 1,018,317 | -0.08(-0.80%) |
Jul 10, 2009 | 9.790 | 9.980 | 9.710 | 9.970 | 542,986 | +0.21(+2.15%) |
Jul 09, 2009 | 9.810 | 9.860 | 9.700 | 9.760 | 557,465 | -0.05(-0.51%) |
Jul 08, 2009 | 10.15 | 10.18 | 9.720 | 9.810 | 1,639,566 | -0.40(-3.92%) |
Jul 07, 2009 | 10.21 | 10.31 | 10.15 | 10.21 | 567,666 | -0.05(-0.49%) |
Jul 06, 2009 | 10.35 | 10.41 | 10.15 | 10.26 | 783,119 | -0.14(-1.35%) |
Jul 03, 2009 | 10.21 | 10.40 | 10.17 | 10.40 | 139,217 | +0.10(+0.97%) |
Jul 02, 2009 | 10.27 | 10.38 | 10.22 | 10.30 | 507,910 | -0.04(-0.39%) |
Jun 30, 2009 | 10.25 | 10.35 | 10.14 | 10.34 | 547,821 | +0.14(+1.37%) |
Jun 29, 2009 | 10.30 | 10.30 | 10.15 | 10.20 | 720,424 | -0.05(-0.49%) |
Jun 26, 2009 | 10.15 | 10.35 | 10.14 | 10.25 | 816,437 | +0.08(+0.79%) |
Jun 25, 2009 | 10.22 | 10.25 | 10.13 | 10.17 | 1,341,618 | -0.13(-1.26%) |
Jun 24, 2009 | 10.27 | 10.32 | 10.22 | 10.30 | 484,535 | -0.04(-0.39%) |
Jun 23, 2009 | 10.24 | 10.34 | 10.15 | 10.34 | 470,030 | +0.15(+1.47%) |
Jun 22, 2009 | 10.50 | 10.50 | 10.14 | 10.19 | 742,375 | -0.38(-3.60%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.31 | 10.57 | 1,228,884 | -0.04(-0.38%) |
Jun 18, 2009 | 10.40 | 10.68 | 10.40 | 10.61 | 1,723,145 | +0.19(+1.82%) |
Jun 17, 2009 | 10.40 | 10.45 | 10.26 | 10.42 | 699,553 | +0.02(+0.19%) |
Jun 16, 2009 | 10.55 | 10.68 | 10.40 | 10.40 | 1,085,368 | -0.07(-0.67%) |
Jun 15, 2009 | 10.35 | 10.62 | 10.26 | 10.47 | 688,268 | -0.11(-1.04%) |
Jun 12, 2009 | 10.33 | 10.67 | 10.27 | 10.58 | 1,410,245 | +0.27(+2.62%) |
Jun 11, 2009 | 10.15 | 10.32 | 10.15 | 10.31 | 469,666 | +0.12(+1.18%) |
Jun 10, 2009 | 10.22 | 10.26 | 10.15 | 10.19 | 990,093 | +0.00(+0.00%) |
Jun 09, 2009 | 10.20 | 10.23 | 10.14 | 10.19 | 556,994 | -0.03(-0.29%) |
Jun 08, 2009 | 10.20 | 10.25 | 10.17 | 10.22 | 430,579 | -0.01(-0.10%) |
Jun 05, 2009 | 10.25 | 10.27 | 10.17 | 10.23 | 429,915 | +0.03(+0.29%) |
Jun 04, 2009 | 10.13 | 10.20 | 10.13 | 10.20 | 424,033 | +0.01(+0.10%) |
Jun 03, 2009 | 10.17 | 10.25 | 10.10 | 10.19 | 535,453 | -0.04(-0.39%) |
Jun 02, 2009 | 10.21 | 10.29 | 10.15 | 10.23 | 619,481 | -0.04(-0.39%) |