Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.94 | 11.12 | 10.89 | 11.04 | 15,437,733 | -0.09(-0.84%) |
Aug 28, 2009 | 11.26 | 11.26 | 11.02 | 11.14 | 16,073,571 | -0.00(-0.03%) |
Aug 27, 2009 | 11.27 | 11.28 | 10.82 | 11.14 | 20,856,548 | -0.07(-0.60%) |
Aug 26, 2009 | 11.33 | 11.43 | 11.06 | 11.21 | 20,200,428 | -0.26(-2.27%) |
Aug 25, 2009 | 11.47 | 11.74 | 11.39 | 11.47 | 23,413,194 | +0.12(+1.06%) |
Aug 24, 2009 | 11.47 | 11.77 | 11.28 | 11.35 | 19,935,828 | -0.04(-0.33%) |
Aug 21, 2009 | 11.04 | 11.43 | 11.04 | 11.38 | 20,688,912 | +0.43(+3.95%) |
Aug 20, 2009 | 10.64 | 11.02 | 10.61 | 10.95 | 19,647,428 | +0.33(+3.11%) |
Aug 19, 2009 | 10.21 | 10.66 | 10.14 | 10.62 | 22,484,188 | +0.24(+2.34%) |
Aug 18, 2009 | 10.07 | 10.43 | 10.07 | 10.38 | 15,520,987 | +0.17(+1.66%) |
Aug 17, 2009 | 10.37 | 10.43 | 10.04 | 10.21 | 22,251,514 | -0.44(-4.09%) |
Aug 14, 2009 | 10.88 | 10.88 | 10.48 | 10.64 | 14,096,191 | -0.25(-2.26%) |
Aug 13, 2009 | 10.65 | 10.89 | 10.47 | 10.89 | 15,056,336 | +0.37(+3.56%) |
Aug 12, 2009 | 10.28 | 10.62 | 10.21 | 10.52 | 21,036,660 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.70 | 10.17 | 10.18 | 20,121,910 | -0.46(-4.29%) |
Aug 10, 2009 | 10.73 | 10.81 | 10.47 | 10.63 | 13,139,060 | -0.15(-1.41%) |
Aug 07, 2009 | 10.56 | 10.94 | 10.55 | 10.78 | 24,494,192 | +0.39(+3.74%) |
Aug 06, 2009 | 10.70 | 10.80 | 10.19 | 10.40 | 27,080,876 | -0.44(-4.05%) |
Aug 05, 2009 | 10.78 | 10.91 | 10.45 | 10.83 | 23,017,092 | +0.09(+0.87%) |
Aug 04, 2009 | 10.35 | 10.77 | 10.27 | 10.74 | 22,926,070 | +0.33(+3.20%) |
Aug 03, 2009 | 10.13 | 10.44 | 10.10 | 10.41 | 22,707,778 | +0.48(+4.83%) |
Jul 31, 2009 | 9.861 | 10.10 | 9.832 | 9.928 | 24,767,330 | +0.11(+1.13%) |
Jul 30, 2009 | 9.840 | 10.11 | 9.674 | 9.817 | 31,791,426 | +0.38(+4.00%) |
Jul 29, 2009 | 9.460 | 9.606 | 9.358 | 9.440 | 14,383,289 | -0.20(-2.03%) |
Jul 28, 2009 | 9.641 | 9.747 | 9.492 | 9.636 | 18,607,900 | -0.31(-3.15%) |
Jul 27, 2009 | 10.02 | 10.21 | 9.837 | 9.948 | 16,339,224 | +0.10(+0.98%) |
Jul 24, 2009 | 9.475 | 9.905 | 9.463 | 9.852 | 6,569 | +0.27(+2.84%) |
Jul 23, 2009 | 9.051 | 9.633 | 9.001 | 9.580 | 35,783,300 | +0.53(+5.85%) |
Jul 22, 2009 | 8.864 | 9.103 | 8.861 | 9.051 | 13,396,656 | +0.01(+0.06%) |
Jul 21, 2009 | 9.235 | 9.255 | 8.969 | 9.045 | 16,650,803 | -0.02(-0.23%) |
Jul 20, 2009 | 8.945 | 9.080 | 8.928 | 9.065 | 13,995,148 | +0.16(+1.81%) |
Jul 17, 2009 | 9.016 | 9.033 | 8.793 | 8.904 | 14,914,863 | -0.16(-1.77%) |
Jul 16, 2009 | 8.945 | 9.159 | 8.864 | 9.065 | 16,454,742 | +0.03(+0.32%) |
Jul 15, 2009 | 8.600 | 9.153 | 8.600 | 9.036 | 25,438,102 | +0.47(+5.53%) |
Jul 14, 2009 | 8.580 | 8.676 | 8.466 | 8.562 | 16,637,244 | -0.03(-0.37%) |
Jul 13, 2009 | 8.244 | 8.603 | 8.244 | 8.595 | 23,704,618 | +0.59(+7.42%) |
Jul 10, 2009 | 8.007 | 8.048 | 7.802 | 8.001 | 17,069,716 | -0.08(-0.98%) |
Jul 09, 2009 | 7.992 | 8.200 | 7.942 | 8.080 | 18,663,756 | +0.21(+2.71%) |
Jul 08, 2009 | 8.054 | 8.200 | 7.603 | 7.866 | 38,958,892 | -0.13(-1.61%) |
Jul 07, 2009 | 8.346 | 8.407 | 7.983 | 7.995 | 23,320,400 | -0.44(-5.27%) |
Jul 06, 2009 | 8.241 | 8.445 | 8.054 | 8.440 | 19,969,560 | +0.24(+2.92%) |
Jul 02, 2009 | 8.624 | 8.624 | 8.200 | 8.200 | 21,110,196 | -0.50(-5.78%) |
Jul 01, 2009 | 8.793 | 8.831 | 8.635 | 8.703 | 21,139,652 | -0.07(-0.83%) |
Jun 30, 2009 | 8.750 | 8.826 | 8.501 | 8.776 | 23,590,030 | -0.01(-0.17%) |
Jun 29, 2009 | 8.820 | 8.855 | 8.635 | 8.790 | 20,929,790 | +0.06(+0.70%) |
Jun 26, 2009 | 8.726 | 8.773 | 8.624 | 8.729 | 29,223,084 | -0.04(-0.43%) |
Jun 25, 2009 | 8.662 | 8.814 | 8.638 | 8.767 | 24,294,592 | +0.01(+0.17%) |
Jun 24, 2009 | 8.673 | 8.899 | 8.656 | 8.752 | 16,254,718 | +0.16(+1.84%) |
Jun 23, 2009 | 8.492 | 8.635 | 8.437 | 8.595 | 29,028,206 | +0.16(+1.87%) |
Jun 22, 2009 | 9.004 | 9.059 | 8.425 | 8.437 | 30,866,042 | -0.69(-7.53%) |
Jun 19, 2009 | 8.975 | 9.168 | 8.902 | 9.124 | 29,838,634 | +0.27(+3.11%) |
Jun 18, 2009 | 8.533 | 8.960 | 8.498 | 8.849 | 23,990,478 | +0.36(+4.24%) |
Jun 17, 2009 | 8.600 | 8.671 | 8.223 | 8.489 | 29,138,390 | -0.11(-1.29%) |
Jun 16, 2009 | 8.846 | 8.943 | 8.565 | 8.600 | 25,524,042 | -0.14(-1.64%) |
Jun 15, 2009 | 9.019 | 9.045 | 8.720 | 8.744 | 19,490,150 | -0.35(-3.80%) |
Jun 12, 2009 | 9.343 | 9.384 | 8.919 | 9.089 | 20,935,968 | -0.27(-2.94%) |
Jun 11, 2009 | 9.454 | 9.562 | 9.261 | 9.364 | 25,885,034 | -0.07(-0.77%) |
Jun 10, 2009 | 9.741 | 9.852 | 9.364 | 9.437 | 28,545,480 | -0.22(-2.30%) |
Jun 09, 2009 | 9.586 | 9.697 | 9.364 | 9.659 | 26,992,110 | +0.07(+0.76%) |
Jun 08, 2009 | 9.362 | 9.703 | 9.355 | 9.586 | 37,012,624 | +0.39(+4.23%) |
Jun 05, 2009 | 9.677 | 9.677 | 9.071 | 9.197 | 28,806,502 | -0.17(-1.81%) |
Jun 04, 2009 | 8.922 | 9.367 | 8.896 | 9.367 | 30,402,860 | +0.54(+6.06%) |
Jun 03, 2009 | 9.212 | 9.241 | 8.659 | 8.831 | 31,867,556 | -0.51(-5.51%) |
Jun 02, 2009 | 9.159 | 9.574 | 9.159 | 9.346 | 26,613,120 | +0.13(+1.43%) |