Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.89 | 10.89 | 10.66 | 10.80 | 2,603,256 | -0.18(-1.60%) |
Aug 28, 2009 | 11.09 | 11.09 | 10.82 | 10.98 | 3,145,982 | +0.03(+0.31%) |
Aug 27, 2009 | 10.89 | 11.02 | 10.64 | 10.94 | 3,778,914 | -0.03(-0.31%) |
Aug 26, 2009 | 10.86 | 11.10 | 10.77 | 10.98 | 3,907,055 | +0.19(+1.79%) |
Aug 25, 2009 | 11.11 | 11.14 | 10.78 | 10.78 | 5,858,550 | -0.17(-1.53%) |
Aug 24, 2009 | 11.69 | 11.70 | 10.82 | 10.95 | 6,504,820 | -0.44(-3.90%) |
Aug 21, 2009 | 11.38 | 11.52 | 11.23 | 11.40 | 3,996,679 | +0.13(+1.12%) |
Aug 20, 2009 | 11.14 | 11.40 | 11.09 | 11.27 | 4,062,289 | +0.24(+2.20%) |
Aug 19, 2009 | 10.85 | 11.16 | 10.80 | 11.03 | 3,090,595 | -0.04(-0.38%) |
Aug 18, 2009 | 11.19 | 11.34 | 11.06 | 11.07 | 2,774,071 | +0.03(+0.23%) |
Aug 17, 2009 | 11.28 | 11.62 | 10.79 | 11.04 | 4,576,551 | -0.73(-6.19%) |
Aug 14, 2009 | 11.98 | 12.09 | 11.67 | 11.77 | 3,358,298 | -0.30(-2.50%) |
Aug 13, 2009 | 12.46 | 12.46 | 11.90 | 12.08 | 3,803,629 | -0.14(-1.17%) |
Aug 12, 2009 | 12.04 | 12.32 | 11.82 | 12.22 | 3,495,178 | +0.10(+0.83%) |
Aug 11, 2009 | 12.33 | 12.48 | 12.02 | 12.12 | 3,421,562 | -0.37(-2.95%) |
Aug 10, 2009 | 12.20 | 12.62 | 12.02 | 12.49 | 5,559,020 | +0.51(+4.27%) |
Aug 07, 2009 | 12.15 | 12.32 | 11.73 | 11.97 | 4,568,108 | +0.24(+2.07%) |
Aug 06, 2009 | 12.83 | 12.89 | 10.68 | 11.73 | 8,600,596 | -0.80(-6.42%) |
Aug 05, 2009 | 11.05 | 12.57 | 10.98 | 12.54 | 13,107,013 | +1.75(+16.23%) |
Aug 04, 2009 | 11.21 | 11.26 | 10.68 | 10.79 | 5,965,153 | -0.59(-5.15%) |
Aug 03, 2009 | 9.670 | 11.46 | 9.553 | 11.37 | 9,070,114 | +1.94(+20.51%) |
Jul 31, 2009 | 9.645 | 9.779 | 9.410 | 9.436 | 1,786,769 | -0.13(-1.31%) |
Jul 30, 2009 | 9.343 | 9.793 | 9.276 | 9.561 | 2,320,584 | +0.38(+4.11%) |
Jul 29, 2009 | 9.662 | 9.662 | 9.159 | 9.184 | 2,717,709 | -0.48(-4.94%) |
Jul 28, 2009 | 9.603 | 9.762 | 9.417 | 9.662 | 1,421,840 | -0.12(-1.20%) |
Jul 27, 2009 | 9.813 | 9.930 | 9.469 | 9.779 | 1,266,271 | +0.08(+0.78%) |
Jul 24, 2009 | 9.620 | 9.762 | 9.360 | 9.704 | 577 | -0.02(-0.17%) |
Jul 23, 2009 | 9.142 | 10.01 | 9.134 | 9.720 | 4,208,786 | +0.62(+6.81%) |
Jul 22, 2009 | 8.723 | 9.251 | 8.564 | 9.100 | 2,016,310 | +0.32(+3.63%) |
Jul 21, 2009 | 8.874 | 9.050 | 8.748 | 8.782 | 1,645,863 | -0.13(-1.50%) |
Jul 20, 2009 | 8.824 | 8.975 | 8.698 | 8.916 | 1,563,373 | +0.21(+2.41%) |
Jul 17, 2009 | 8.748 | 8.857 | 8.430 | 8.706 | 2,197,722 | -0.16(-1.80%) |
Jul 16, 2009 | 8.371 | 8.958 | 8.296 | 8.866 | 2,575,795 | +0.51(+6.12%) |
Jul 15, 2009 | 8.170 | 8.547 | 8.137 | 8.355 | 2,505,707 | +0.41(+5.17%) |
Jul 14, 2009 | 7.768 | 8.044 | 7.705 | 7.944 | 2,508,461 | +0.28(+3.72%) |
Jul 13, 2009 | 7.458 | 7.701 | 7.408 | 7.659 | 3,677,882 | +0.34(+4.70%) |
Jul 10, 2009 | 7.274 | 7.424 | 7.232 | 7.315 | 2,501,726 | +0.04(+0.58%) |
Jul 09, 2009 | 7.332 | 7.450 | 7.232 | 7.274 | 2,972,422 | +0.07(+0.93%) |
Jul 08, 2009 | 8.070 | 8.070 | 7.156 | 7.207 | 6,228,973 | -0.85(-10.51%) |
Jul 07, 2009 | 8.547 | 8.656 | 7.994 | 8.053 | 2,685,580 | -0.48(-5.60%) |
Jul 06, 2009 | 8.975 | 9.067 | 8.422 | 8.531 | 2,428,256 | -0.45(-5.04%) |
Jul 02, 2009 | 8.933 | 9.218 | 8.933 | 8.983 | 1,699,474 | -0.08(-0.83%) |
Jul 01, 2009 | 8.983 | 9.109 | 8.908 | 9.058 | 1,313,997 | +0.23(+2.56%) |
Jun 30, 2009 | 9.100 | 9.243 | 8.824 | 8.832 | 1,705,723 | -0.26(-2.86%) |
Jun 29, 2009 | 9.201 | 9.352 | 9.058 | 9.092 | 1,364,061 | -0.03(-0.28%) |
Jun 26, 2009 | 9.209 | 9.486 | 9.075 | 9.117 | 2,019,461 | -0.17(-1.81%) |
Jun 25, 2009 | 9.553 | 9.620 | 9.117 | 9.285 | 2,282,017 | -0.10(-1.07%) |
Jun 24, 2009 | 9.360 | 9.595 | 9.310 | 9.385 | 1,541,934 | +0.13(+1.45%) |
Jun 23, 2009 | 9.586 | 9.586 | 8.983 | 9.251 | 2,869,389 | -0.28(-2.99%) |
Jun 22, 2009 | 9.863 | 9.888 | 9.385 | 9.536 | 2,205,686 | -0.45(-4.53%) |
Jun 19, 2009 | 9.394 | 10.13 | 9.394 | 9.989 | 3,518,364 | +0.65(+6.91%) |
Jun 18, 2009 | 9.218 | 9.385 | 9.159 | 9.343 | 1,272,003 | +0.13(+1.46%) |
Jun 17, 2009 | 9.352 | 9.394 | 8.975 | 9.209 | 1,899,626 | -0.15(-1.61%) |
Jun 16, 2009 | 9.519 | 9.679 | 9.293 | 9.360 | 2,043,188 | -0.13(-1.41%) |
Jun 15, 2009 | 9.637 | 9.637 | 9.301 | 9.494 | 1,946,203 | -0.23(-2.41%) |
Jun 12, 2009 | 9.905 | 10.01 | 9.611 | 9.729 | 2,842,372 | -0.11(-1.11%) |
Jun 11, 2009 | 9.201 | 10.06 | 9.201 | 9.838 | 6,432,589 | +0.66(+7.21%) |
Jun 10, 2009 | 9.419 | 9.419 | 9.058 | 9.176 | 1,805,630 | -0.04(-0.45%) |
Jun 09, 2009 | 9.452 | 9.486 | 8.991 | 9.218 | 2,773,597 | -0.07(-0.72%) |
Jun 08, 2009 | 9.461 | 9.503 | 9.226 | 9.285 | 7,784,394 | +0.13(+1.47%) |
Jun 05, 2009 | 9.193 | 9.260 | 8.832 | 9.151 | 2,791,457 | +0.13(+1.39%) |
Jun 04, 2009 | 8.774 | 9.117 | 8.732 | 9.025 | 1,963,645 | +0.26(+2.96%) |
Jun 03, 2009 | 9.058 | 9.218 | 8.740 | 8.765 | 2,499,243 | -0.28(-3.15%) |
Jun 02, 2009 | 9.193 | 9.377 | 8.799 | 9.050 | 3,198,484 | -0.19(-2.09%) |