Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.62 | 10.62 | 10.07 | 10.31 | 327,576 | -0.46(-4.30%) |
Aug 28, 2009 | 10.85 | 10.99 | 10.52 | 10.77 | 143,625 | +0.01(+0.09%) |
Aug 27, 2009 | 10.97 | 10.97 | 10.45 | 10.76 | 47,293 | -0.16(-1.44%) |
Aug 26, 2009 | 10.87 | 11.12 | 10.83 | 10.92 | 105,803 | +0.00(+0.00%) |
Aug 25, 2009 | 10.71 | 11.03 | 10.70 | 10.92 | 160,083 | +0.19(+1.74%) |
Aug 24, 2009 | 10.45 | 10.78 | 10.36 | 10.73 | 287,848 | +0.33(+3.12%) |
Aug 21, 2009 | 10.56 | 10.83 | 10.19 | 10.40 | 332,693 | +0.01(+0.10%) |
Aug 20, 2009 | 10.49 | 10.75 | 10.18 | 10.39 | 245,972 | -0.16(-1.49%) |
Aug 19, 2009 | 10.05 | 10.55 | 9.990 | 10.55 | 189,090 | +0.35(+3.48%) |
Aug 18, 2009 | 9.980 | 10.25 | 9.852 | 10.20 | 301,285 | +0.26(+2.58%) |
Aug 17, 2009 | 10.09 | 10.31 | 9.704 | 9.941 | 325,802 | -0.38(-3.72%) |
Aug 14, 2009 | 10.50 | 10.73 | 10.16 | 10.32 | 212,123 | -0.23(-2.15%) |
Aug 13, 2009 | 10.63 | 10.72 | 10.15 | 10.55 | 154,357 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.83 | 10.29 | 10.53 | 343,056 | +0.27(+2.59%) |
Aug 11, 2009 | 10.40 | 10.68 | 10.16 | 10.27 | 271,278 | -0.26(-2.43%) |
Aug 10, 2009 | 10.65 | 10.74 | 10.25 | 10.52 | 350,370 | -0.19(-1.75%) |
Aug 07, 2009 | 10.93 | 11.09 | 10.60 | 10.71 | 232,711 | -0.01(-0.09%) |
Aug 06, 2009 | 11.22 | 11.27 | 10.62 | 10.72 | 254,238 | -0.41(-3.72%) |
Aug 05, 2009 | 11.54 | 11.80 | 11.03 | 11.13 | 258,001 | -0.43(-3.75%) |
Aug 04, 2009 | 11.57 | 11.67 | 11.38 | 11.57 | 219,042 | -0.06(-0.51%) |
Aug 03, 2009 | 11.93 | 11.93 | 11.38 | 11.63 | 412,642 | -0.23(-1.91%) |
Jul 31, 2009 | 11.79 | 12.18 | 11.66 | 11.85 | 453,856 | +0.04(+0.33%) |
Jul 30, 2009 | 11.91 | 12.45 | 11.49 | 11.81 | 574,652 | +0.03(+0.25%) |
Jul 29, 2009 | 11.85 | 11.95 | 11.66 | 11.78 | 238,076 | -0.15(-1.24%) |
Jul 28, 2009 | 11.44 | 11.95 | 11.17 | 11.93 | 442,823 | +0.49(+4.31%) |
Jul 27, 2009 | 11.23 | 11.48 | 10.97 | 11.44 | 638,093 | +0.17(+1.49%) |
Jul 24, 2009 | 11.60 | 11.60 | 10.56 | 11.27 | 461,227 | -0.40(-3.46%) |
Jul 23, 2009 | 11.57 | 11.82 | 11.44 | 11.67 | 350,058 | +0.06(+0.51%) |
Jul 22, 2009 | 11.03 | 11.76 | 10.92 | 11.62 | 573,267 | +0.57(+5.17%) |
Jul 21, 2009 | 11.11 | 11.30 | 10.62 | 11.04 | 204,553 | -0.03(-0.27%) |
Jul 20, 2009 | 11.26 | 11.29 | 10.95 | 11.07 | 283,740 | -0.15(-1.32%) |
Jul 17, 2009 | 11.37 | 11.37 | 10.97 | 11.22 | 283,640 | -0.12(-1.04%) |
Jul 16, 2009 | 11.05 | 11.43 | 10.98 | 11.34 | 159,374 | +0.25(+2.22%) |
Jul 15, 2009 | 10.83 | 11.14 | 10.80 | 11.09 | 507,606 | +0.40(+3.78%) |
Jul 14, 2009 | 10.16 | 10.71 | 10.16 | 10.69 | 372,086 | +0.50(+4.93%) |
Jul 13, 2009 | 9.872 | 10.24 | 9.675 | 10.19 | 388,677 | +0.09(+0.88%) |
Jul 10, 2009 | 9.951 | 10.14 | 9.842 | 10.10 | 249,937 | +0.11(+1.09%) |
Jul 09, 2009 | 9.931 | 10.14 | 9.685 | 9.990 | 576,764 | +0.10(+1.00%) |
Jul 08, 2009 | 9.921 | 9.970 | 9.665 | 9.891 | 398,646 | -0.01(-0.10%) |
Jul 07, 2009 | 9.359 | 10.04 | 9.359 | 9.901 | 416,227 | +0.59(+6.35%) |
Jul 06, 2009 | 9.153 | 9.635 | 9.153 | 9.310 | 275,277 | +0.11(+1.18%) |
Jul 02, 2009 | 9.419 | 9.576 | 9.015 | 9.202 | 255,803 | -0.37(-3.91%) |
Jul 01, 2009 | 8.857 | 9.606 | 8.837 | 9.576 | 280,692 | +0.72(+8.12%) |
Jun 30, 2009 | 8.857 | 9.162 | 8.808 | 8.857 | 206,183 | -0.01(-0.11%) |
Jun 29, 2009 | 8.857 | 9.113 | 8.601 | 8.867 | 146,315 | +0.04(+0.45%) |
Jun 26, 2009 | 8.758 | 8.946 | 8.680 | 8.827 | 739,554 | +0.04(+0.45%) |
Jun 25, 2009 | 8.552 | 8.788 | 8.473 | 8.788 | 223,397 | +0.28(+3.24%) |
Jun 24, 2009 | 8.611 | 8.847 | 8.453 | 8.512 | 223,235 | +0.01(+0.12%) |
Jun 23, 2009 | 8.473 | 8.778 | 8.433 | 8.502 | 235,691 | +0.13(+1.53%) |
Jun 22, 2009 | 8.887 | 8.956 | 8.355 | 8.374 | 254,791 | -0.61(-6.80%) |
Jun 19, 2009 | 9.350 | 9.379 | 8.758 | 8.985 | 323,536 | -0.17(-1.83%) |
Jun 18, 2009 | 9.330 | 9.537 | 8.975 | 9.153 | 160,901 | -0.22(-2.31%) |
Jun 17, 2009 | 9.350 | 9.527 | 9.113 | 9.369 | 99,351 | -0.01(-0.11%) |
Jun 16, 2009 | 9.793 | 9.803 | 9.330 | 9.379 | 236,614 | -0.41(-4.23%) |
Jun 15, 2009 | 9.852 | 9.852 | 9.537 | 9.793 | 226,332 | -0.28(-2.74%) |
Jun 12, 2009 | 9.970 | 10.11 | 9.852 | 10.07 | 89,279 | +0.01(+0.10%) |
Jun 11, 2009 | 10.17 | 10.45 | 10.06 | 10.06 | 980,198 | -0.05(-0.49%) |
Jun 10, 2009 | 9.970 | 10.17 | 9.596 | 10.11 | 293,989 | +0.22(+2.19%) |
Jun 09, 2009 | 9.872 | 10.12 | 9.872 | 9.891 | 84,073 | +0.09(+0.90%) |
Jun 08, 2009 | 9.763 | 10.22 | 9.586 | 9.803 | 159,222 | -0.39(-3.86%) |
Jun 05, 2009 | 10.20 | 10.39 | 9.960 | 10.20 | 188,100 | +0.05(+0.49%) |
Jun 04, 2009 | 9.901 | 10.20 | 9.606 | 10.15 | 260,630 | +0.34(+3.52%) |
Jun 03, 2009 | 9.882 | 10.14 | 9.527 | 9.803 | 286,939 | -0.12(-1.19%) |
Jun 02, 2009 | 9.990 | 10.24 | 9.744 | 9.921 | 276,866 | -0.16(-1.56%) |