Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.89 | 10.93 | 10.78 | 10.87 | 451,856 | -0.06(-0.51%) |
Aug 28, 2009 | 11.24 | 11.24 | 10.85 | 10.93 | 410,932 | -0.16(-1.45%) |
Aug 27, 2009 | 10.98 | 11.11 | 10.95 | 11.09 | 832,561 | +0.15(+1.40%) |
Aug 26, 2009 | 10.82 | 11.00 | 10.78 | 10.93 | 334,106 | +0.12(+1.10%) |
Aug 25, 2009 | 10.95 | 10.95 | 10.76 | 10.81 | 289,145 | +0.04(+0.39%) |
Aug 24, 2009 | 10.63 | 10.80 | 10.60 | 10.77 | 511,353 | +0.28(+2.66%) |
Aug 21, 2009 | 10.35 | 10.58 | 10.35 | 10.49 | 656,052 | -0.31(-2.91%) |
Aug 20, 2009 | 10.55 | 10.81 | 10.55 | 10.81 | 354,719 | +0.30(+2.86%) |
Aug 19, 2009 | 10.58 | 10.58 | 10.36 | 10.51 | 681,466 | -0.22(-2.02%) |
Aug 18, 2009 | 10.66 | 10.86 | 10.58 | 10.72 | 410,860 | +0.17(+1.65%) |
Aug 17, 2009 | 10.60 | 10.62 | 10.37 | 10.55 | 619,081 | -0.48(-4.37%) |
Aug 14, 2009 | 11.12 | 11.16 | 10.92 | 11.03 | 492,955 | -0.16(-1.44%) |
Aug 13, 2009 | 11.19 | 11.24 | 11.08 | 11.19 | 342,425 | -0.02(-0.19%) |
Aug 12, 2009 | 11.16 | 11.32 | 11.07 | 11.21 | 549,603 | +0.00(+0.00%) |
Aug 11, 2009 | 11.43 | 11.47 | 11.13 | 11.21 | 742,030 | -0.25(-2.19%) |
Aug 10, 2009 | 11.44 | 11.56 | 11.42 | 11.46 | 364,113 | -0.01(-0.06%) |
Aug 07, 2009 | 11.46 | 11.55 | 11.39 | 11.47 | 442,971 | +0.14(+1.23%) |
Aug 06, 2009 | 11.25 | 11.43 | 11.21 | 11.33 | 670,877 | +0.24(+2.14%) |
Aug 05, 2009 | 11.30 | 11.30 | 10.99 | 11.09 | 327,577 | -0.10(-0.87%) |
Aug 04, 2009 | 11.18 | 11.23 | 11.09 | 11.19 | 377,311 | -0.01(-0.12%) |
Aug 03, 2009 | 11.25 | 11.31 | 11.09 | 11.21 | 420,726 | -0.01(-0.06%) |
Jul 31, 2009 | 11.10 | 11.30 | 11.10 | 11.21 | 486,671 | -0.08(-0.74%) |
Jul 30, 2009 | 11.41 | 11.55 | 11.21 | 11.30 | 414,906 | +0.19(+1.70%) |
Jul 29, 2009 | 11.15 | 11.23 | 11.05 | 11.11 | 539,177 | +0.06(+0.50%) |
Jul 28, 2009 | 10.96 | 11.19 | 10.95 | 11.05 | 760,250 | +0.08(+0.70%) |
Jul 27, 2009 | 10.95 | 11.00 | 10.79 | 10.97 | 216,067 | -0.03(-0.25%) |
Jul 24, 2009 | 10.83 | 11.06 | 10.83 | 11.00 | 772 | -0.10(-0.88%) |
Jul 23, 2009 | 10.84 | 11.16 | 10.67 | 11.10 | 1,049,474 | +0.54(+5.09%) |
Jul 22, 2009 | 10.41 | 10.60 | 10.40 | 10.56 | 497,558 | +0.10(+0.93%) |
Jul 21, 2009 | 10.47 | 10.50 | 10.38 | 10.47 | 748,694 | -0.11(-1.06%) |
Jul 20, 2009 | 10.44 | 10.59 | 10.44 | 10.58 | 751,674 | +0.13(+1.27%) |
Jul 17, 2009 | 10.31 | 10.45 | 10.31 | 10.44 | 265,176 | +0.17(+1.63%) |
Jul 16, 2009 | 10.19 | 10.30 | 10.15 | 10.28 | 490,702 | +0.02(+0.20%) |
Jul 15, 2009 | 10.47 | 10.78 | 10.12 | 10.26 | 674,057 | +0.26(+2.58%) |
Jul 14, 2009 | 10.06 | 10.12 | 9.983 | 9.997 | 540,485 | -0.13(-1.24%) |
Jul 13, 2009 | 10.04 | 10.12 | 10.03 | 10.12 | 646,813 | -0.03(-0.28%) |
Jul 10, 2009 | 10.20 | 10.30 | 10.07 | 10.15 | 639,985 | -0.13(-1.29%) |
Jul 09, 2009 | 10.25 | 10.37 | 10.19 | 10.28 | 632,578 | +0.29(+2.94%) |
Jul 08, 2009 | 10.08 | 10.16 | 9.921 | 9.990 | 891,731 | +0.09(+0.92%) |
Jul 07, 2009 | 9.942 | 9.962 | 9.865 | 9.900 | 778,057 | -0.09(-0.91%) |
Jul 06, 2009 | 9.983 | 10.10 | 9.907 | 9.990 | 506,395 | -0.03(-0.28%) |
Jul 02, 2009 | 10.28 | 10.33 | 9.990 | 10.02 | 793,112 | -0.57(-5.34%) |
Jul 01, 2009 | 10.40 | 10.64 | 10.23 | 10.58 | 1,122,788 | +0.56(+5.57%) |
Jun 30, 2009 | 10.19 | 10.19 | 9.921 | 10.03 | 482,006 | +0.01(+0.14%) |
Jun 29, 2009 | 9.955 | 10.05 | 9.851 | 10.01 | 400,995 | +0.01(+0.07%) |
Jun 26, 2009 | 9.795 | 10.04 | 9.795 | 10.00 | 442,422 | -0.05(-0.49%) |
Jun 25, 2009 | 9.858 | 10.05 | 9.840 | 10.05 | 433,519 | +0.08(+0.84%) |
Jun 24, 2009 | 10.09 | 10.10 | 9.900 | 9.969 | 622,924 | -0.20(-1.92%) |
Jun 23, 2009 | 10.14 | 10.23 | 10.07 | 10.16 | 582,837 | -0.13(-1.29%) |
Jun 22, 2009 | 10.19 | 10.36 | 10.19 | 10.30 | 866,055 | +0.10(+1.03%) |
Jun 19, 2009 | 10.19 | 10.33 | 10.16 | 10.19 | 521,803 | -0.01(-0.14%) |
Jun 18, 2009 | 10.28 | 10.35 | 10.16 | 10.21 | 638,220 | -0.08(-0.75%) |
Jun 17, 2009 | 10.33 | 10.56 | 10.25 | 10.28 | 843,553 | -0.07(-0.67%) |
Jun 16, 2009 | 10.36 | 10.56 | 10.30 | 10.35 | 1,026,644 | +0.17(+1.64%) |
Jun 15, 2009 | 10.28 | 10.49 | 10.13 | 10.19 | 665,180 | -0.10(-0.95%) |
Jun 12, 2009 | 10.29 | 10.31 | 10.20 | 10.28 | 660,820 | +0.17(+1.66%) |
Jun 11, 2009 | 10.21 | 10.29 | 10.07 | 10.12 | 619,516 | -0.15(-1.50%) |
Jun 10, 2009 | 10.23 | 10.33 | 10.08 | 10.27 | 899,738 | +0.43(+4.40%) |
Jun 09, 2009 | 9.760 | 9.858 | 9.725 | 9.837 | 792,433 | +0.26(+2.70%) |
Jun 08, 2009 | 9.599 | 9.641 | 9.516 | 9.578 | 1,031,340 | -0.10(-1.01%) |
Jun 05, 2009 | 9.704 | 9.718 | 9.509 | 9.676 | 537,318 | +0.01(+0.07%) |
Jun 04, 2009 | 9.634 | 9.760 | 9.606 | 9.669 | 527,610 | -0.10(-1.07%) |
Jun 03, 2009 | 9.921 | 9.948 | 9.676 | 9.774 | 1,223,782 | -0.15(-1.48%) |
Jun 02, 2009 | 10.14 | 10.14 | 9.830 | 9.921 | 1,021,904 | -0.28(-2.74%) |