Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.09 | 10.09 | 9.712 | 9.762 | 5,277,197 | -0.38(-3.73%) |
Aug 28, 2009 | 9.997 | 10.27 | 9.955 | 10.14 | 4,798,989 | +0.22(+2.20%) |
Aug 27, 2009 | 9.896 | 10.06 | 9.737 | 9.922 | 9,704,466 | -0.11(-1.09%) |
Aug 26, 2009 | 10.23 | 10.37 | 9.913 | 10.03 | 7,728,318 | -0.24(-2.37%) |
Aug 25, 2009 | 10.16 | 10.41 | 10.11 | 10.27 | 4,345,705 | +0.16(+1.58%) |
Aug 24, 2009 | 10.23 | 10.34 | 10.06 | 10.11 | 5,409,115 | -0.01(-0.08%) |
Aug 21, 2009 | 9.821 | 10.14 | 9.678 | 10.12 | 7,153,963 | +0.46(+4.78%) |
Aug 20, 2009 | 9.174 | 9.728 | 9.174 | 9.661 | 6,700,496 | +0.43(+4.64%) |
Aug 19, 2009 | 9.091 | 9.284 | 8.965 | 9.233 | 3,985,076 | -0.04(-0.45%) |
Aug 18, 2009 | 9.242 | 9.359 | 9.195 | 9.275 | 9,376,043 | +0.13(+1.38%) |
Aug 17, 2009 | 9.166 | 9.225 | 9.065 | 9.149 | 6,567,541 | -0.21(-2.24%) |
Aug 14, 2009 | 9.544 | 9.569 | 9.242 | 9.359 | 4,949,805 | -0.18(-1.92%) |
Aug 13, 2009 | 9.544 | 9.636 | 9.401 | 9.542 | 6,620,188 | +0.11(+1.14%) |
Aug 12, 2009 | 9.359 | 9.611 | 9.300 | 9.435 | 5,781,942 | +0.17(+1.81%) |
Aug 11, 2009 | 9.300 | 9.443 | 9.116 | 9.267 | 3,927,602 | -0.09(-0.99%) |
Aug 10, 2009 | 9.359 | 9.451 | 9.275 | 9.359 | 3,283,276 | -0.07(-0.71%) |
Aug 07, 2009 | 9.686 | 9.695 | 9.384 | 9.426 | 4,483,820 | -0.07(-0.71%) |
Aug 06, 2009 | 9.703 | 9.812 | 9.401 | 9.493 | 4,554,285 | -0.20(-2.08%) |
Aug 05, 2009 | 10.07 | 10.07 | 9.577 | 9.695 | 6,551,770 | -0.34(-3.43%) |
Aug 04, 2009 | 9.989 | 10.11 | 9.972 | 10.04 | 5,011,731 | -0.01(-0.08%) |
Aug 03, 2009 | 10.25 | 10.39 | 9.997 | 10.05 | 6,893,999 | -0.09(-0.91%) |
Jul 31, 2009 | 10.09 | 10.32 | 9.969 | 10.14 | 4,170,757 | -0.08(-0.74%) |
Jul 30, 2009 | 10.24 | 10.70 | 10.14 | 10.22 | 5,443,283 | +0.09(+0.91%) |
Jul 29, 2009 | 9.871 | 10.24 | 9.754 | 10.12 | 3,969,238 | +0.09(+0.92%) |
Jul 28, 2009 | 9.980 | 10.11 | 9.821 | 10.03 | 3,823,855 | -0.11(-1.08%) |
Jul 27, 2009 | 10.09 | 10.20 | 9.947 | 10.14 | 3,409,151 | +0.01(+0.08%) |
Jul 24, 2009 | 9.947 | 10.15 | 9.762 | 10.13 | 4,387,130 | -0.19(-1.87%) |
Jul 23, 2009 | 9.804 | 10.33 | 9.586 | 10.32 | 8,701,343 | +0.52(+5.31%) |
Jul 22, 2009 | 9.485 | 9.854 | 9.485 | 9.804 | 7,387,267 | +0.32(+3.36%) |
Jul 21, 2009 | 9.728 | 9.728 | 9.309 | 9.485 | 4,678,849 | -0.19(-1.99%) |
Jul 20, 2009 | 9.561 | 9.737 | 9.401 | 9.678 | 4,302,278 | +0.17(+1.77%) |
Jul 17, 2009 | 9.275 | 9.561 | 8.814 | 9.510 | 2,874,298 | +0.25(+2.72%) |
Jul 16, 2009 | 9.384 | 9.384 | 9.032 | 9.258 | 5,503,120 | -0.18(-1.96%) |
Jul 15, 2009 | 9.141 | 9.443 | 9.097 | 9.443 | 5,236,985 | +0.59(+6.64%) |
Jul 14, 2009 | 8.814 | 8.914 | 8.738 | 8.855 | 2,387,758 | -0.03(-0.38%) |
Jul 13, 2009 | 8.713 | 8.889 | 8.469 | 8.889 | 3,286,976 | +0.23(+2.62%) |
Jul 10, 2009 | 8.511 | 8.746 | 8.394 | 8.662 | 5,153,673 | +0.13(+1.57%) |
Jul 09, 2009 | 8.520 | 8.713 | 8.427 | 8.528 | 4,901,232 | +0.15(+1.80%) |
Jul 08, 2009 | 8.302 | 8.436 | 8.100 | 8.377 | 7,333,149 | +0.40(+5.05%) |
Jul 07, 2009 | 8.268 | 8.402 | 7.974 | 7.974 | 2,907,361 | -0.29(-3.46%) |
Jul 06, 2009 | 8.478 | 8.478 | 8.058 | 8.260 | 3,228,800 | -0.22(-2.57%) |
Jul 02, 2009 | 8.251 | 8.562 | 8.167 | 8.478 | 5,035,678 | +0.05(+0.60%) |
Jul 01, 2009 | 8.302 | 8.620 | 8.268 | 8.427 | 3,517,227 | +0.21(+2.55%) |
Jun 30, 2009 | 8.385 | 8.444 | 8.092 | 8.218 | 4,488,998 | -0.15(-1.81%) |
Jun 29, 2009 | 8.335 | 8.411 | 8.155 | 8.369 | 5,692,568 | -0.04(-0.50%) |
Jun 26, 2009 | 8.360 | 8.503 | 8.276 | 8.411 | 5,363,519 | +0.03(+0.40%) |
Jun 25, 2009 | 8.369 | 8.520 | 8.209 | 8.377 | 2,987,545 | +0.05(+0.60%) |
Jun 24, 2009 | 8.100 | 8.369 | 8.050 | 8.327 | 3,526,580 | +0.28(+3.44%) |
Jun 23, 2009 | 7.789 | 8.134 | 7.655 | 8.050 | 4,807,227 | +0.29(+3.68%) |
Jun 22, 2009 | 8.108 | 8.134 | 7.764 | 7.764 | 2,941,252 | -0.36(-4.44%) |
Jun 19, 2009 | 8.310 | 8.360 | 8.083 | 8.125 | 2,858,358 | -0.04(-0.51%) |
Jun 18, 2009 | 8.209 | 8.360 | 8.033 | 8.167 | 3,301,117 | -0.08(-0.92%) |
Jun 17, 2009 | 8.125 | 8.486 | 7.924 | 8.243 | 6,161,249 | +0.09(+1.13%) |
Jun 16, 2009 | 8.419 | 8.461 | 8.016 | 8.150 | 7,399,244 | -0.29(-3.38%) |
Jun 15, 2009 | 8.453 | 8.545 | 8.293 | 8.436 | 2,345,744 | -0.18(-2.05%) |
Jun 12, 2009 | 8.679 | 8.713 | 8.360 | 8.612 | 4,451,846 | -0.20(-2.29%) |
Jun 11, 2009 | 8.646 | 8.948 | 8.587 | 8.814 | 5,508,722 | +0.23(+2.64%) |
Jun 10, 2009 | 8.671 | 8.704 | 8.352 | 8.587 | 4,013,254 | +0.04(+0.49%) |
Jun 09, 2009 | 8.310 | 8.679 | 8.260 | 8.545 | 4,459,624 | +0.37(+4.52%) |
Jun 08, 2009 | 8.118 | 8.234 | 7.949 | 8.176 | 2,864,141 | -0.06(-0.71%) |
Jun 05, 2009 | 8.394 | 8.402 | 8.100 | 8.234 | 2,452,950 | -0.06(-0.71%) |
Jun 04, 2009 | 7.991 | 8.335 | 7.974 | 8.293 | 3,366,718 | +0.34(+4.22%) |
Jun 03, 2009 | 8.201 | 8.209 | 7.823 | 7.957 | 3,118,661 | -0.25(-3.07%) |
Jun 02, 2009 | 8.251 | 8.461 | 8.066 | 8.209 | 4,908,280 | -0.10(-1.21%) |