Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,560 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.08 | 10.22 | 8,283,914 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.915 | 10.11 | 6,067,402 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,436,838 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,477,984 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.965 | 5,802,857 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,238,729 | +0.09(+0.86%) |
Aug 20, 2009 | 9.902 | 10.08 | 9.839 | 10.06 | 15,070,471 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,039 | +0.23(+2.48%) |
Aug 18, 2009 | 9.603 | 9.627 | 9.345 | 9.440 | 7,414,265 | -0.08(-0.89%) |
Aug 17, 2009 | 9.512 | 9.579 | 9.401 | 9.525 | 7,681,154 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.833 | 9.570 | 9.622 | 5,699,032 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.848 | 9.622 | 9.798 | 6,910,034 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.859 | 9.631 | 9.772 | 6,317,356 | +0.14(+1.46%) |
Aug 11, 2009 | 9.640 | 9.724 | 9.557 | 9.631 | 6,438,365 | -0.01(-0.09%) |
Aug 10, 2009 | 9.861 | 9.861 | 9.566 | 9.640 | 6,576,220 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.575 | 9.859 | 10,992,273 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.705 | 9.286 | 9.529 | 14,249,673 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.224 | 14,164,693 | +0.09(+1.00%) |
Aug 04, 2009 | 9.458 | 9.501 | 9.096 | 9.133 | 15,834,545 | -0.34(-3.61%) |
Aug 03, 2009 | 9.362 | 9.479 | 9.224 | 9.475 | 9,787,649 | -0.08(-0.79%) |
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.551 | 6,193,306 | -0.06(-0.61%) |
Jul 30, 2009 | 9.703 | 9.915 | 9.599 | 9.609 | 6,834,314 | -0.01(-0.14%) |
Jul 29, 2009 | 9.525 | 9.696 | 9.521 | 9.622 | 6,676,257 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.642 | 9.449 | 9.573 | 10,101,238 | +0.02(+0.25%) |
Jul 27, 2009 | 9.575 | 9.640 | 9.408 | 9.549 | 5,647,592 | -0.09(-0.97%) |
Jul 24, 2009 | 9.471 | 9.661 | 9.410 | 9.642 | 7,204,248 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.419 | 9.536 | 11,226,350 | +0.02(+0.20%) |
Jul 22, 2009 | 9.330 | 9.642 | 9.330 | 9.516 | 8,773,851 | +0.11(+1.13%) |
Jul 21, 2009 | 9.419 | 9.486 | 9.252 | 9.410 | 10,857,754 | -0.06(-0.66%) |
Jul 20, 2009 | 9.382 | 9.492 | 9.252 | 9.473 | 11,512,106 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,928,691 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.473 | 9.258 | 9.453 | 8,920,967 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.021 | 9.349 | 14,518,495 | +0.28(+3.11%) |
Jul 14, 2009 | 8.955 | 9.087 | 8.901 | 9.068 | 11,218,307 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.033 | 8.721 | 9.016 | 11,982,737 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.758 | 8.851 | 13,520,580 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.070 | 8.834 | 8.920 | 19,108,520 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.825 | 8.437 | 8.788 | 19,023,908 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,849,728 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.370 | 9,419,593 | +0.16(+1.93%) |
Jul 02, 2009 | 8.268 | 8.346 | 8.177 | 8.212 | 8,007,289 | -0.13(-1.61%) |
Jul 01, 2009 | 8.446 | 8.446 | 8.266 | 8.346 | 7,735,344 | -0.02(-0.23%) |
Jun 30, 2009 | 8.428 | 8.500 | 8.298 | 8.365 | 8,883,869 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.511 | 8.253 | 8.448 | 7,077,397 | +0.14(+1.64%) |
Jun 26, 2009 | 8.381 | 8.459 | 8.298 | 8.311 | 13,921,641 | -0.10(-1.21%) |
Jun 25, 2009 | 8.498 | 8.571 | 8.209 | 8.413 | 11,933,060 | +0.19(+2.35%) |
Jun 24, 2009 | 8.268 | 8.374 | 8.177 | 8.220 | 8,017,861 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.524 | 8.235 | 8.244 | 9,242,068 | -0.21(-2.49%) |
Jun 22, 2009 | 8.212 | 8.530 | 8.209 | 8.454 | 10,411,980 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,500 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.344 | 8.441 | 7,197,575 | -0.04(-0.49%) |
Jun 17, 2009 | 8.357 | 8.524 | 8.218 | 8.482 | 10,526,289 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.251 | 12,581,127 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.238 | 8.465 | 12,050,921 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.550 | 8.242 | 8.545 | 9,070,557 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.411 | 8.417 | 9,922,823 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.721 | 8.404 | 8.584 | 12,534,283 | -0.06(-0.65%) |
Jun 09, 2009 | 8.615 | 8.775 | 8.528 | 8.641 | 6,859,849 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.669 | 8.378 | 8.615 | 7,803,450 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.628 | 8.307 | 8.530 | 12,444,000 | +0.05(+0.59%) |
Jun 04, 2009 | 8.539 | 8.543 | 8.331 | 8.480 | 14,441,774 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.838 | 8.641 | 8.703 | 19,163,664 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.849 | 8.547 | 8.738 | 15,307,445 | +0.09(+1.03%) |