Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.20 | 10.20 | 9.997 | 10.08 | 7,730,552 | -0.11(-1.06%) |
Aug 28, 2009 | 10.17 | 10.22 | 10.05 | 10.19 | 8,305,392 | +0.10(+1.01%) |
Aug 27, 2009 | 10.01 | 10.11 | 9.889 | 10.09 | 6,083,133 | +0.09(+0.86%) |
Aug 26, 2009 | 10.12 | 10.22 | 9.987 | 10.00 | 7,456,120 | -0.14(-1.34%) |
Aug 25, 2009 | 9.997 | 10.23 | 9.948 | 10.14 | 7,497,372 | +0.20(+2.00%) |
Aug 24, 2009 | 10.14 | 10.17 | 9.930 | 9.939 | 5,817,903 | -0.18(-1.75%) |
Aug 21, 2009 | 9.917 | 10.17 | 9.917 | 10.12 | 10,265,275 | +0.09(+0.86%) |
Aug 20, 2009 | 9.876 | 10.06 | 9.814 | 10.03 | 15,109,545 | +0.38(+3.94%) |
Aug 19, 2009 | 9.377 | 9.675 | 9.353 | 9.649 | 8,720,591 | +0.23(+2.48%) |
Aug 18, 2009 | 9.578 | 9.602 | 9.321 | 9.416 | 7,433,489 | -0.08(-0.89%) |
Aug 17, 2009 | 9.487 | 9.554 | 9.377 | 9.500 | 7,701,069 | -0.10(-1.01%) |
Aug 14, 2009 | 9.697 | 9.807 | 9.546 | 9.597 | 5,713,808 | -0.18(-1.79%) |
Aug 13, 2009 | 9.712 | 9.822 | 9.597 | 9.773 | 6,927,950 | +0.03(+0.27%) |
Aug 12, 2009 | 9.645 | 9.833 | 9.606 | 9.747 | 6,333,735 | +0.14(+1.46%) |
Aug 11, 2009 | 9.615 | 9.699 | 9.533 | 9.606 | 6,455,058 | -0.01(-0.09%) |
Aug 10, 2009 | 9.835 | 9.835 | 9.541 | 9.615 | 6,593,271 | -0.22(-2.22%) |
Aug 07, 2009 | 9.684 | 9.933 | 9.550 | 9.833 | 11,020,773 | +0.33(+3.46%) |
Aug 06, 2009 | 9.489 | 9.680 | 9.262 | 9.505 | 14,286,619 | +0.30(+3.31%) |
Aug 05, 2009 | 9.145 | 9.230 | 9.001 | 9.200 | 14,201,418 | +0.09(+1.00%) |
Aug 04, 2009 | 9.433 | 9.476 | 9.072 | 9.109 | 15,875,600 | -0.34(-3.61%) |
Aug 03, 2009 | 9.338 | 9.455 | 9.200 | 9.450 | 9,813,025 | -0.08(-0.79%) |
Jul 31, 2009 | 9.597 | 9.701 | 9.518 | 9.526 | 6,209,364 | -0.06(-0.61%) |
Jul 30, 2009 | 9.677 | 9.889 | 9.574 | 9.585 | 6,852,033 | -0.01(-0.14%) |
Jul 29, 2009 | 9.500 | 9.671 | 9.496 | 9.597 | 6,693,567 | +0.05(+0.52%) |
Jul 28, 2009 | 9.470 | 9.617 | 9.425 | 9.548 | 10,127,428 | +0.02(+0.25%) |
Jul 27, 2009 | 9.550 | 9.615 | 9.383 | 9.524 | 5,662,235 | -0.09(-0.97%) |
Jul 24, 2009 | 9.446 | 9.636 | 9.386 | 9.617 | 7,222,927 | +0.11(+1.11%) |
Jul 23, 2009 | 9.457 | 9.662 | 9.394 | 9.511 | 11,255,457 | +0.02(+0.20%) |
Jul 22, 2009 | 9.306 | 9.617 | 9.306 | 9.492 | 8,796,599 | +0.11(+1.13%) |
Jul 21, 2009 | 9.394 | 9.461 | 9.228 | 9.386 | 10,885,905 | -0.06(-0.66%) |
Jul 20, 2009 | 9.358 | 9.468 | 9.228 | 9.448 | 11,541,954 | +0.06(+0.67%) |
Jul 17, 2009 | 9.453 | 9.453 | 9.313 | 9.386 | 8,951,841 | -0.04(-0.46%) |
Jul 16, 2009 | 9.275 | 9.448 | 9.234 | 9.429 | 8,944,097 | +0.10(+1.11%) |
Jul 15, 2009 | 9.079 | 9.327 | 8.997 | 9.325 | 14,556,138 | +0.28(+3.11%) |
Jul 14, 2009 | 8.932 | 9.064 | 8.878 | 9.044 | 11,247,393 | +0.05(+0.58%) |
Jul 13, 2009 | 8.921 | 9.010 | 8.698 | 8.992 | 12,013,805 | +0.16(+1.86%) |
Jul 10, 2009 | 8.856 | 8.934 | 8.735 | 8.828 | 13,555,635 | -0.07(-0.78%) |
Jul 09, 2009 | 8.934 | 9.046 | 8.811 | 8.897 | 19,158,062 | +0.13(+1.50%) |
Jul 08, 2009 | 8.432 | 8.802 | 8.415 | 8.765 | 19,073,232 | +0.36(+4.30%) |
Jul 07, 2009 | 8.378 | 8.432 | 8.314 | 8.404 | 13,885,637 | +0.06(+0.67%) |
Jul 06, 2009 | 8.158 | 8.368 | 8.108 | 8.348 | 9,444,015 | +0.16(+1.93%) |
Jul 02, 2009 | 8.246 | 8.324 | 8.156 | 8.190 | 8,028,050 | -0.13(-1.61%) |
Jul 01, 2009 | 8.424 | 8.424 | 8.244 | 8.324 | 7,755,399 | -0.02(-0.23%) |
Jun 30, 2009 | 8.406 | 8.478 | 8.277 | 8.344 | 8,906,902 | -0.08(-0.97%) |
Jun 29, 2009 | 8.292 | 8.489 | 8.231 | 8.426 | 7,095,747 | +0.14(+1.64%) |
Jun 26, 2009 | 8.359 | 8.437 | 8.277 | 8.290 | 13,957,737 | -0.10(-1.21%) |
Jun 25, 2009 | 8.476 | 8.549 | 8.188 | 8.391 | 11,963,999 | +0.19(+2.35%) |
Jun 24, 2009 | 8.246 | 8.352 | 8.156 | 8.199 | 8,038,649 | -0.02(-0.29%) |
Jun 23, 2009 | 8.422 | 8.502 | 8.214 | 8.223 | 9,266,031 | -0.21(-2.49%) |
Jun 22, 2009 | 8.190 | 8.508 | 8.188 | 8.432 | 10,438,976 | +0.08(+0.91%) |
Jun 19, 2009 | 8.508 | 8.508 | 8.355 | 8.357 | 10,334,224 | -0.06(-0.74%) |
Jun 18, 2009 | 8.443 | 8.525 | 8.322 | 8.419 | 7,216,237 | -0.04(-0.49%) |
Jun 17, 2009 | 8.335 | 8.502 | 8.197 | 8.460 | 10,553,581 | +0.23(+2.81%) |
Jun 16, 2009 | 8.493 | 8.499 | 8.188 | 8.229 | 12,613,747 | -0.21(-2.53%) |
Jun 15, 2009 | 8.409 | 8.454 | 8.216 | 8.443 | 12,082,166 | -0.08(-0.94%) |
Jun 12, 2009 | 8.370 | 8.527 | 8.221 | 8.523 | 9,094,074 | +0.13(+1.52%) |
Jun 11, 2009 | 8.601 | 8.636 | 8.389 | 8.396 | 9,948,551 | -0.17(-1.94%) |
Jun 10, 2009 | 8.666 | 8.698 | 8.383 | 8.562 | 12,566,781 | -0.06(-0.65%) |
Jun 09, 2009 | 8.592 | 8.752 | 8.506 | 8.618 | 6,877,635 | +0.03(+0.30%) |
Jun 08, 2009 | 8.523 | 8.646 | 8.357 | 8.592 | 7,823,682 | +0.08(+0.99%) |
Jun 05, 2009 | 8.538 | 8.605 | 8.285 | 8.508 | 12,476,265 | +0.05(+0.59%) |
Jun 04, 2009 | 8.517 | 8.521 | 8.309 | 8.458 | 14,479,218 | -0.22(-2.56%) |
Jun 03, 2009 | 8.690 | 8.815 | 8.618 | 8.681 | 19,213,350 | -0.03(-0.40%) |
Jun 02, 2009 | 8.597 | 8.826 | 8.525 | 8.716 | 15,347,133 | +0.09(+1.03%) |