Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.43 | 10.58 | 10.22 | 10.54 | 2,347,537 | -0.03(-0.31%) |
Aug 28, 2009 | 10.78 | 10.94 | 10.53 | 10.58 | 4,565,813 | -0.16(-1.52%) |
Aug 27, 2009 | 9.751 | 10.88 | 9.707 | 10.74 | 7,886,019 | +1.29(+13.67%) |
Aug 26, 2009 | 9.467 | 9.502 | 9.322 | 9.448 | 1,235,289 | -0.04(-0.46%) |
Aug 25, 2009 | 9.543 | 9.656 | 9.430 | 9.492 | 875,665 | -0.02(-0.20%) |
Aug 24, 2009 | 9.524 | 9.700 | 9.455 | 9.511 | 983,167 | -0.03(-0.26%) |
Aug 21, 2009 | 9.442 | 9.574 | 9.376 | 9.537 | 1,733,082 | +0.21(+2.30%) |
Aug 20, 2009 | 9.266 | 9.360 | 9.196 | 9.322 | 1,211,432 | +0.02(+0.20%) |
Aug 19, 2009 | 9.165 | 9.329 | 9.121 | 9.303 | 1,456,349 | -0.01(-0.14%) |
Aug 18, 2009 | 9.178 | 9.411 | 9.171 | 9.316 | 1,273,890 | +0.19(+2.13%) |
Aug 17, 2009 | 9.140 | 9.234 | 9.039 | 9.122 | 2,107,221 | -0.33(-3.46%) |
Aug 14, 2009 | 9.303 | 9.480 | 9.020 | 9.448 | 3,266,237 | +0.12(+1.28%) |
Aug 13, 2009 | 9.014 | 9.366 | 8.944 | 9.329 | 2,800,568 | +0.40(+4.44%) |
Aug 12, 2009 | 8.856 | 9.033 | 8.850 | 8.932 | 1,900,533 | +0.03(+0.28%) |
Aug 11, 2009 | 8.957 | 8.963 | 8.818 | 8.907 | 970,414 | -0.08(-0.91%) |
Aug 10, 2009 | 8.875 | 9.096 | 8.800 | 8.989 | 1,373,358 | +0.08(+0.92%) |
Aug 07, 2009 | 8.932 | 9.052 | 8.812 | 8.907 | 1,577,527 | +0.10(+1.14%) |
Aug 06, 2009 | 9.102 | 9.127 | 8.774 | 8.806 | 2,520,672 | -0.38(-4.18%) |
Aug 05, 2009 | 9.089 | 9.228 | 8.970 | 9.190 | 2,224,869 | +0.13(+1.46%) |
Aug 04, 2009 | 9.052 | 9.184 | 8.944 | 9.058 | 1,672,607 | -0.04(-0.41%) |
Aug 03, 2009 | 8.818 | 9.196 | 8.818 | 9.096 | 3,152,025 | +0.41(+4.71%) |
Jul 31, 2009 | 8.510 | 8.818 | 8.447 | 8.686 | 2,602,008 | +0.18(+2.15%) |
Jul 30, 2009 | 8.403 | 8.749 | 8.333 | 8.504 | 3,013,066 | +0.24(+2.90%) |
Jul 29, 2009 | 8.088 | 8.441 | 8.075 | 8.264 | 3,342,706 | +0.09(+1.08%) |
Jul 28, 2009 | 8.428 | 8.504 | 7.842 | 8.176 | 8,274,854 | -0.69(-7.81%) |
Jul 27, 2009 | 9.014 | 9.014 | 8.762 | 8.869 | 2,847,290 | +0.03(+0.36%) |
Jul 24, 2009 | 8.459 | 8.881 | 8.459 | 8.837 | 2,211 | +0.18(+2.11%) |
Jul 23, 2009 | 8.252 | 8.661 | 8.195 | 8.655 | 2,801,314 | +0.35(+4.17%) |
Jul 22, 2009 | 8.170 | 8.441 | 8.132 | 8.308 | 1,935,098 | +0.04(+0.46%) |
Jul 21, 2009 | 8.428 | 8.459 | 8.132 | 8.270 | 2,664,802 | -0.08(-0.98%) |
Jul 20, 2009 | 8.069 | 8.352 | 8.037 | 8.352 | 2,955,382 | +0.36(+4.49%) |
Jul 17, 2009 | 7.956 | 8.006 | 7.811 | 7.993 | 2,232,189 | +0.03(+0.40%) |
Jul 16, 2009 | 7.628 | 8.006 | 7.622 | 7.962 | 2,610,903 | +0.28(+3.61%) |
Jul 15, 2009 | 7.464 | 7.691 | 7.376 | 7.685 | 1,842,989 | +0.37(+4.99%) |
Jul 14, 2009 | 7.345 | 7.439 | 7.149 | 7.319 | 1,618,642 | -0.04(-0.60%) |
Jul 13, 2009 | 7.099 | 7.382 | 7.093 | 7.363 | 1,317,103 | +0.24(+3.36%) |
Jul 10, 2009 | 7.093 | 7.187 | 6.910 | 7.124 | 1,736,837 | -0.01(-0.09%) |
Jul 09, 2009 | 7.187 | 7.244 | 7.099 | 7.130 | 1,437,541 | +0.02(+0.27%) |
Jul 08, 2009 | 7.124 | 7.181 | 6.960 | 7.111 | 2,619,480 | +0.03(+0.36%) |
Jul 07, 2009 | 7.452 | 7.452 | 7.086 | 7.086 | 2,088,369 | -0.32(-4.34%) |
Jul 06, 2009 | 7.458 | 7.596 | 7.244 | 7.408 | 2,547,816 | +0.16(+2.26%) |
Jul 02, 2009 | 7.452 | 7.521 | 7.244 | 7.244 | 1,647,021 | -0.31(-4.09%) |
Jul 01, 2009 | 7.546 | 7.779 | 7.534 | 7.552 | 1,541,294 | +0.06(+0.84%) |
Jun 30, 2009 | 7.666 | 7.666 | 7.363 | 7.489 | 1,953,993 | -0.14(-1.90%) |
Jun 29, 2009 | 7.773 | 7.861 | 7.477 | 7.634 | 2,057,189 | -0.14(-1.78%) |
Jun 26, 2009 | 7.244 | 7.823 | 7.162 | 7.773 | 4,740,709 | +0.52(+7.21%) |
Jun 25, 2009 | 7.086 | 7.250 | 7.074 | 7.250 | 2,809,322 | +0.45(+6.67%) |
Jun 24, 2009 | 6.834 | 6.916 | 6.746 | 6.797 | 2,179,618 | +0.05(+0.75%) |
Jun 23, 2009 | 6.809 | 6.929 | 6.702 | 6.746 | 3,062,427 | -0.08(-1.11%) |
Jun 22, 2009 | 7.464 | 7.464 | 6.822 | 6.822 | 3,283,230 | -0.63(-8.45%) |
Jun 19, 2009 | 7.773 | 7.879 | 7.420 | 7.452 | 2,855,573 | -0.23(-3.03%) |
Jun 18, 2009 | 7.685 | 7.785 | 7.584 | 7.685 | 1,292,927 | +0.03(+0.33%) |
Jun 17, 2009 | 7.666 | 7.710 | 7.477 | 7.659 | 1,762,813 | +0.08(+1.00%) |
Jun 16, 2009 | 7.899 | 7.937 | 7.578 | 7.584 | 2,213,498 | -0.27(-3.45%) |
Jun 15, 2009 | 8.088 | 8.088 | 7.748 | 7.855 | 1,971,850 | -0.26(-3.26%) |
Jun 12, 2009 | 8.107 | 8.182 | 8.000 | 8.119 | 1,769,900 | -0.05(-0.62%) |
Jun 11, 2009 | 8.252 | 8.378 | 8.151 | 8.170 | 1,992,881 | -0.06(-0.69%) |
Jun 10, 2009 | 8.711 | 8.711 | 8.094 | 8.226 | 3,370,072 | -0.40(-4.60%) |
Jun 09, 2009 | 8.491 | 8.667 | 8.428 | 8.623 | 1,163,340 | +0.20(+2.32%) |
Jun 08, 2009 | 8.422 | 8.516 | 8.296 | 8.428 | 1,358,332 | -0.18(-2.12%) |
Jun 05, 2009 | 8.743 | 8.743 | 8.359 | 8.611 | 1,764,807 | +0.08(+0.89%) |
Jun 04, 2009 | 8.611 | 8.611 | 8.415 | 8.535 | 1,074,269 | +0.09(+1.12%) |
Jun 03, 2009 | 8.655 | 8.749 | 8.327 | 8.441 | 1,238,053 | -0.31(-3.53%) |
Jun 02, 2009 | 8.730 | 8.800 | 8.592 | 8.749 | 2,043,818 | +0.02(+0.22%) |