Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.93 | 11.01 | 10.73 | 10.82 | 1,209,044 | -0.17(-1.54%) |
Aug 28, 2009 | 11.15 | 11.15 | 10.94 | 10.99 | 1,134,540 | -0.12(-1.07%) |
Aug 27, 2009 | 11.21 | 11.21 | 11.04 | 11.11 | 943,824 | -0.08(-0.76%) |
Aug 26, 2009 | 11.29 | 11.34 | 11.19 | 11.20 | 846,351 | -0.12(-1.05%) |
Aug 25, 2009 | 11.34 | 11.36 | 11.30 | 11.31 | 843,305 | -0.03(-0.26%) |
Aug 24, 2009 | 11.32 | 11.35 | 11.27 | 11.34 | 1,010,306 | +0.00(+0.04%) |
Aug 21, 2009 | 11.25 | 11.35 | 11.24 | 11.34 | 653,351 | +0.13(+1.17%) |
Aug 20, 2009 | 11.09 | 11.22 | 11.01 | 11.21 | 793,201 | +0.10(+0.88%) |
Aug 19, 2009 | 10.97 | 11.12 | 10.96 | 11.11 | 577,019 | +0.06(+0.54%) |
Aug 18, 2009 | 11.10 | 11.10 | 10.96 | 11.05 | 743,394 | -0.05(-0.42%) |
Aug 17, 2009 | 11.05 | 11.20 | 11.03 | 11.10 | 729,908 | -0.07(-0.61%) |
Aug 14, 2009 | 11.25 | 11.30 | 11.07 | 11.17 | 1,003,963 | -0.08(-0.72%) |
Aug 13, 2009 | 11.27 | 11.30 | 11.17 | 11.25 | 677,442 | -0.02(-0.15%) |
Aug 12, 2009 | 11.20 | 11.35 | 11.18 | 11.26 | 1,348,814 | +0.07(+0.64%) |
Aug 11, 2009 | 11.31 | 11.31 | 11.14 | 11.19 | 1,060,552 | -0.15(-1.31%) |
Aug 10, 2009 | 11.17 | 11.37 | 10.97 | 11.34 | 1,282,092 | +0.08(+0.68%) |
Aug 07, 2009 | 11.13 | 11.34 | 11.00 | 11.26 | 1,275,326 | +0.16(+1.41%) |
Aug 06, 2009 | 11.03 | 11.17 | 10.73 | 11.11 | 3,267,309 | +0.03(+0.31%) |
Aug 05, 2009 | 11.15 | 11.23 | 11.00 | 11.07 | 1,550,664 | -0.10(-0.87%) |
Aug 04, 2009 | 11.25 | 11.31 | 11.14 | 11.17 | 1,038,181 | -0.14(-1.20%) |
Aug 03, 2009 | 11.41 | 11.45 | 11.22 | 11.31 | 1,603,278 | +0.09(+0.79%) |
Jul 31, 2009 | 11.31 | 11.34 | 11.22 | 11.22 | 1,157,358 | -0.09(-0.82%) |
Jul 30, 2009 | 11.41 | 11.41 | 11.20 | 11.31 | 1,504,723 | -0.05(-0.45%) |
Jul 29, 2009 | 11.34 | 11.45 | 10.97 | 11.36 | 1,272,266 | +0.01(+0.11%) |
Jul 28, 2009 | 11.34 | 11.41 | 11.24 | 11.35 | 1,132,661 | +0.01(+0.11%) |
Jul 27, 2009 | 11.35 | 11.36 | 11.30 | 11.34 | 1,046,029 | -0.07(-0.60%) |
Jul 24, 2009 | 11.20 | 11.42 | 11.08 | 11.40 | 3,111 | +0.21(+1.86%) |
Jul 23, 2009 | 10.94 | 11.33 | 10.91 | 11.20 | 907,708 | +0.26(+2.37%) |
Jul 22, 2009 | 10.89 | 11.01 | 10.89 | 10.94 | 828,860 | -0.03(-0.23%) |
Jul 21, 2009 | 10.97 | 11.05 | 10.89 | 10.96 | 1,030,525 | +0.08(+0.70%) |
Jul 20, 2009 | 11.02 | 11.02 | 10.79 | 10.89 | 1,709,846 | -0.03(-0.31%) |
Jul 17, 2009 | 10.90 | 11.03 | 10.86 | 10.92 | 1,075,702 | -0.01(-0.08%) |
Jul 16, 2009 | 10.85 | 10.95 | 10.78 | 10.93 | 770,010 | +0.08(+0.78%) |
Jul 15, 2009 | 10.81 | 10.86 | 10.70 | 10.84 | 833,671 | +0.15(+1.43%) |
Jul 14, 2009 | 10.64 | 10.76 | 10.58 | 10.69 | 1,315,053 | +0.01(+0.12%) |
Jul 13, 2009 | 10.56 | 10.69 | 10.56 | 10.68 | 1,733,145 | +0.07(+0.68%) |
Jul 10, 2009 | 10.66 | 10.70 | 10.53 | 10.61 | 1,055,809 | -0.08(-0.75%) |
Jul 09, 2009 | 10.67 | 10.77 | 10.51 | 10.69 | 1,138,389 | +0.04(+0.36%) |
Jul 08, 2009 | 10.73 | 10.77 | 10.55 | 10.65 | 910,964 | -0.03(-0.32%) |
Jul 07, 2009 | 10.91 | 10.93 | 10.68 | 10.68 | 970,723 | -0.21(-1.95%) |
Jul 06, 2009 | 10.72 | 10.92 | 10.61 | 10.89 | 1,038,740 | +0.19(+1.74%) |
Jul 02, 2009 | 10.80 | 10.80 | 10.64 | 10.71 | 1,244,500 | -0.22(-1.98%) |
Jul 01, 2009 | 10.86 | 11.05 | 10.79 | 10.92 | 1,172,829 | +0.11(+1.02%) |
Jun 30, 2009 | 10.99 | 11.02 | 10.72 | 10.81 | 1,940,409 | -0.20(-1.77%) |
Jun 29, 2009 | 10.85 | 11.05 | 10.78 | 11.01 | 1,032,484 | +0.14(+1.25%) |
Jun 26, 2009 | 10.77 | 10.87 | 10.60 | 10.87 | 1,431,975 | +0.10(+0.91%) |
Jun 25, 2009 | 10.70 | 10.89 | 10.68 | 10.78 | 1,251,159 | +0.14(+1.36%) |
Jun 24, 2009 | 10.68 | 10.71 | 10.58 | 10.63 | 1,006,940 | +0.03(+0.24%) |
Jun 23, 2009 | 10.79 | 10.85 | 10.57 | 10.61 | 1,147,180 | -0.18(-1.65%) |
Jun 22, 2009 | 10.66 | 10.87 | 10.59 | 10.78 | 1,126,365 | +0.05(+0.43%) |
Jun 19, 2009 | 10.91 | 10.91 | 10.69 | 10.74 | 1,557,764 | -0.09(-0.82%) |
Jun 18, 2009 | 10.72 | 10.84 | 10.69 | 10.83 | 1,340,210 | +0.11(+0.99%) |
Jun 17, 2009 | 10.59 | 10.80 | 10.59 | 10.72 | 1,151,270 | +0.10(+0.96%) |
Jun 16, 2009 | 10.72 | 10.72 | 10.57 | 10.62 | 964,401 | -0.02(-0.16%) |
Jun 15, 2009 | 10.69 | 10.75 | 10.55 | 10.64 | 1,046,378 | -0.16(-1.49%) |
Jun 12, 2009 | 10.67 | 10.88 | 10.51 | 10.80 | 1,098,233 | +0.11(+0.99%) |
Jun 11, 2009 | 10.63 | 10.81 | 10.52 | 10.69 | 1,074,533 | +0.10(+0.92%) |
Jun 10, 2009 | 10.62 | 10.65 | 10.45 | 10.59 | 1,763,599 | -0.01(-0.08%) |
Jun 09, 2009 | 10.75 | 10.79 | 10.56 | 10.60 | 2,143,027 | -0.15(-1.38%) |
Jun 08, 2009 | 10.70 | 10.84 | 10.65 | 10.75 | 1,798,192 | +0.06(+0.56%) |
Jun 05, 2009 | 10.66 | 10.73 | 10.52 | 10.69 | 1,602,059 | +0.11(+1.00%) |
Jun 04, 2009 | 10.53 | 10.61 | 10.49 | 10.58 | 2,617,083 | +0.08(+0.81%) |
Jun 03, 2009 | 10.52 | 10.63 | 10.42 | 10.50 | 1,344,159 | -0.08(-0.72%) |
Jun 02, 2009 | 10.51 | 10.60 | 10.38 | 10.58 | 2,345,322 | +0.06(+0.56%) |