Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.20 | 10.27 | 10.14 | 10.19 | 2,926,598 | -0.06(-0.58%) |
Aug 28, 2009 | 10.33 | 10.34 | 10.15 | 10.25 | 2,205,271 | +0.00(+0.00%) |
Aug 27, 2009 | 10.21 | 10.30 | 10.11 | 10.25 | 2,550,846 | -0.00(-0.04%) |
Aug 26, 2009 | 10.39 | 10.39 | 10.14 | 10.25 | 2,888,920 | -0.12(-1.14%) |
Aug 25, 2009 | 10.36 | 10.45 | 10.27 | 10.37 | 2,604,327 | +0.06(+0.62%) |
Aug 24, 2009 | 10.26 | 10.36 | 10.20 | 10.31 | 3,251,256 | +0.07(+0.71%) |
Aug 21, 2009 | 9.988 | 10.24 | 9.938 | 10.23 | 3,100,701 | +0.26(+2.65%) |
Aug 20, 2009 | 9.865 | 9.974 | 9.792 | 9.970 | 2,162,344 | +0.11(+1.16%) |
Aug 19, 2009 | 9.728 | 9.879 | 9.591 | 9.856 | 4,779,951 | +0.05(+0.51%) |
Aug 18, 2009 | 9.760 | 9.842 | 9.701 | 9.806 | 5,193,410 | +0.17(+1.80%) |
Aug 17, 2009 | 9.778 | 9.783 | 9.619 | 9.632 | 5,965,360 | -0.22(-2.27%) |
Aug 14, 2009 | 9.988 | 10.04 | 9.742 | 9.856 | 2,901,149 | -0.12(-1.19%) |
Aug 13, 2009 | 10.05 | 10.05 | 9.778 | 9.974 | 4,602,101 | -0.05(-0.54%) |
Aug 12, 2009 | 10.09 | 10.13 | 9.988 | 10.03 | 4,289,374 | -0.16(-1.61%) |
Aug 11, 2009 | 10.14 | 10.23 | 10.09 | 10.19 | 3,260,116 | +0.01(+0.09%) |
Aug 10, 2009 | 10.14 | 10.23 | 10.09 | 10.18 | 2,637,718 | -0.02(-0.18%) |
Aug 07, 2009 | 10.02 | 10.28 | 10.01 | 10.20 | 4,157,845 | +0.29(+2.90%) |
Aug 06, 2009 | 9.833 | 9.988 | 9.746 | 9.915 | 5,716,038 | +0.14(+1.40%) |
Aug 05, 2009 | 9.559 | 9.824 | 9.559 | 9.778 | 5,748,851 | +0.22(+2.34%) |
Aug 04, 2009 | 9.377 | 9.555 | 9.304 | 9.555 | 6,600,818 | +0.16(+1.71%) |
Aug 03, 2009 | 9.486 | 9.546 | 9.290 | 9.394 | 8,786,119 | -0.02(-0.21%) |
Jul 31, 2009 | 10.15 | 10.17 | 9.318 | 9.414 | 19,293,354 | -1.30(-12.13%) |
Jul 30, 2009 | 10.84 | 10.84 | 10.64 | 10.71 | 4,746,941 | +0.00(+0.04%) |
Jul 29, 2009 | 10.80 | 10.85 | 10.70 | 10.71 | 3,955,898 | -0.16(-1.47%) |
Jul 28, 2009 | 10.73 | 10.93 | 10.69 | 10.87 | 2,745,181 | +0.09(+0.80%) |
Jul 27, 2009 | 10.80 | 10.84 | 10.62 | 10.78 | 2,251,744 | +0.01(+0.08%) |
Jul 24, 2009 | 10.68 | 10.79 | 10.55 | 10.77 | 1,616 | +0.01(+0.08%) |
Jul 23, 2009 | 10.43 | 10.80 | 10.37 | 10.76 | 3,555,052 | +0.31(+2.92%) |
Jul 22, 2009 | 10.32 | 10.48 | 10.32 | 10.46 | 2,874,332 | +0.10(+1.01%) |
Jul 21, 2009 | 10.40 | 10.43 | 10.20 | 10.35 | 3,324,160 | +0.03(+0.26%) |
Jul 20, 2009 | 10.15 | 10.33 | 10.10 | 10.33 | 2,289,516 | +0.21(+2.03%) |
Jul 17, 2009 | 10.11 | 10.16 | 10.04 | 10.12 | 2,140,778 | -0.05(-0.45%) |
Jul 16, 2009 | 9.983 | 10.19 | 9.933 | 10.17 | 3,198,896 | +0.15(+1.46%) |
Jul 15, 2009 | 9.714 | 10.02 | 9.710 | 10.02 | 3,885,113 | +0.40(+4.12%) |
Jul 14, 2009 | 9.641 | 9.664 | 9.537 | 9.623 | 2,623,824 | -0.04(-0.42%) |
Jul 13, 2009 | 9.482 | 9.673 | 9.477 | 9.664 | 3,136,445 | +0.14(+1.44%) |
Jul 10, 2009 | 9.409 | 9.550 | 9.391 | 9.527 | 2,349,425 | +0.09(+0.97%) |
Jul 09, 2009 | 9.491 | 9.523 | 9.373 | 9.436 | 2,064,941 | -0.04(-0.38%) |
Jul 08, 2009 | 9.482 | 9.509 | 9.391 | 9.473 | 3,043,094 | +0.05(+0.48%) |
Jul 07, 2009 | 9.486 | 9.569 | 9.423 | 9.427 | 5,139,565 | -0.06(-0.62%) |
Jul 06, 2009 | 9.537 | 9.619 | 9.395 | 9.486 | 4,119,649 | -0.10(-1.05%) |
Jul 02, 2009 | 9.874 | 10.07 | 9.587 | 9.587 | 3,188,002 | -0.48(-4.76%) |
Jul 01, 2009 | 10.03 | 10.22 | 9.933 | 10.07 | 3,678,978 | +0.07(+0.68%) |
Jun 30, 2009 | 10.12 | 10.12 | 9.833 | 9.997 | 4,228,498 | -0.06(-0.63%) |
Jun 29, 2009 | 10.05 | 10.08 | 9.901 | 10.06 | 3,327,825 | +0.06(+0.59%) |
Jun 26, 2009 | 9.970 | 10.07 | 9.874 | 10.00 | 10,503,806 | +0.02(+0.18%) |
Jun 25, 2009 | 9.879 | 10.05 | 9.860 | 9.983 | 3,686,985 | +0.39(+4.04%) |
Jun 24, 2009 | 9.587 | 9.760 | 9.514 | 9.596 | 4,094,949 | +0.08(+0.86%) |
Jun 23, 2009 | 9.505 | 9.564 | 9.441 | 9.514 | 3,843,203 | +0.05(+0.53%) |
Jun 22, 2009 | 9.500 | 9.673 | 9.464 | 9.464 | 4,209,609 | -0.19(-1.98%) |
Jun 19, 2009 | 9.806 | 9.842 | 9.646 | 9.655 | 3,831,132 | -0.08(-0.84%) |
Jun 18, 2009 | 9.879 | 9.879 | 9.724 | 9.737 | 2,294,267 | -0.13(-1.34%) |
Jun 17, 2009 | 9.719 | 9.956 | 9.719 | 9.869 | 2,360,761 | +0.13(+1.36%) |
Jun 16, 2009 | 9.842 | 9.938 | 9.733 | 9.737 | 2,633,776 | -0.10(-1.07%) |
Jun 15, 2009 | 9.970 | 10.03 | 9.678 | 9.842 | 4,168,335 | -0.21(-2.13%) |
Jun 12, 2009 | 10.07 | 10.12 | 9.933 | 10.06 | 2,733,050 | -0.05(-0.50%) |
Jun 11, 2009 | 10.08 | 10.22 | 10.07 | 10.11 | 3,503,820 | +0.02(+0.23%) |
Jun 10, 2009 | 10.20 | 10.26 | 9.983 | 10.08 | 4,037,681 | -0.06(-0.63%) |
Jun 09, 2009 | 10.20 | 10.26 | 10.09 | 10.15 | 3,319,119 | -0.04(-0.40%) |
Jun 08, 2009 | 10.10 | 10.27 | 9.983 | 10.19 | 4,391,136 | +0.01(+0.09%) |
Jun 05, 2009 | 10.38 | 10.38 | 10.07 | 10.18 | 6,321,385 | -0.05(-0.49%) |
Jun 04, 2009 | 10.39 | 10.47 | 10.19 | 10.23 | 5,353,836 | -0.11(-1.06%) |
Jun 03, 2009 | 10.44 | 10.54 | 10.24 | 10.34 | 3,580,718 | -0.17(-1.61%) |
Jun 02, 2009 | 10.56 | 10.67 | 10.48 | 10.51 | 4,379,680 | -0.07(-0.65%) |