Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.76 | 10.81 | 10.68 | 10.78 | 5,171,766 | -0.05(-0.49%) |
Aug 28, 2009 | 10.94 | 10.96 | 10.77 | 10.83 | 4,075,596 | +0.11(+1.04%) |
Aug 27, 2009 | 10.64 | 10.77 | 10.50 | 10.72 | 6,318,225 | +0.22(+2.13%) |
Aug 26, 2009 | 10.50 | 10.56 | 10.43 | 10.50 | 3,224,265 | -0.10(-0.95%) |
Aug 25, 2009 | 10.69 | 10.76 | 10.56 | 10.60 | 6,825,183 | +0.01(+0.10%) |
Aug 24, 2009 | 10.70 | 10.74 | 10.58 | 10.59 | 5,867,872 | +0.22(+2.15%) |
Aug 21, 2009 | 10.30 | 10.41 | 10.27 | 10.36 | 5,497,987 | -0.01(-0.05%) |
Aug 20, 2009 | 10.28 | 10.38 | 10.22 | 10.37 | 4,657,566 | -0.03(-0.31%) |
Aug 19, 2009 | 10.15 | 10.44 | 10.15 | 10.40 | 5,137,783 | +0.05(+0.46%) |
Aug 18, 2009 | 10.25 | 10.40 | 10.21 | 10.35 | 4,600,787 | +0.28(+2.74%) |
Aug 17, 2009 | 10.19 | 10.20 | 10.08 | 10.08 | 7,241,819 | -0.35(-3.37%) |
Aug 14, 2009 | 10.73 | 10.73 | 10.34 | 10.43 | 13,956,138 | -0.27(-2.53%) |
Aug 13, 2009 | 10.66 | 10.73 | 10.56 | 10.70 | 5,653,923 | +0.31(+3.02%) |
Aug 12, 2009 | 10.19 | 10.48 | 10.14 | 10.39 | 7,183,794 | +0.24(+2.36%) |
Aug 11, 2009 | 10.19 | 10.22 | 10.11 | 10.15 | 6,693,154 | -0.09(-0.88%) |
Aug 10, 2009 | 10.27 | 10.34 | 10.13 | 10.24 | 8,058,652 | -0.12(-1.13%) |
Aug 07, 2009 | 10.35 | 10.42 | 10.27 | 10.35 | 5,653,609 | +0.05(+0.46%) |
Aug 06, 2009 | 10.43 | 10.45 | 10.23 | 10.31 | 9,701,555 | +0.06(+0.62%) |
Aug 05, 2009 | 10.24 | 10.28 | 10.05 | 10.24 | 5,930,420 | -0.09(-0.87%) |
Aug 04, 2009 | 10.24 | 10.38 | 10.20 | 10.33 | 6,340,611 | +0.04(+0.36%) |
Aug 03, 2009 | 10.21 | 10.34 | 10.19 | 10.29 | 10,171,380 | +0.23(+2.27%) |
Jul 31, 2009 | 9.885 | 10.10 | 9.873 | 10.07 | 5,168,343 | +0.15(+1.46%) |
Jul 30, 2009 | 9.891 | 10.02 | 9.848 | 9.921 | 6,735,925 | +0.33(+3.48%) |
Jul 29, 2009 | 9.641 | 9.651 | 9.492 | 9.588 | 4,898,011 | -0.14(-1.42%) |
Jul 28, 2009 | 9.694 | 9.800 | 9.625 | 9.726 | 5,508,189 | +0.04(+0.38%) |
Jul 27, 2009 | 9.662 | 9.710 | 9.572 | 9.689 | 4,724,995 | +0.13(+1.33%) |
Jul 24, 2009 | 9.529 | 9.593 | 9.450 | 9.561 | 4,453,510 | -0.03(-0.28%) |
Jul 23, 2009 | 9.423 | 9.651 | 9.412 | 9.588 | 7,723,301 | +0.18(+1.92%) |
Jul 22, 2009 | 9.359 | 9.481 | 9.311 | 9.407 | 8,557,710 | -0.02(-0.17%) |
Jul 21, 2009 | 9.561 | 9.566 | 9.306 | 9.423 | 10,952,130 | -0.05(-0.51%) |
Jul 20, 2009 | 9.412 | 9.479 | 9.316 | 9.471 | 6,996,144 | +0.28(+3.07%) |
Jul 17, 2009 | 9.173 | 9.215 | 9.109 | 9.189 | 5,838,413 | -0.04(-0.40%) |
Jul 16, 2009 | 9.162 | 9.279 | 9.125 | 9.226 | 5,444,998 | +0.07(+0.75%) |
Jul 15, 2009 | 9.003 | 9.157 | 8.981 | 9.157 | 11,859,602 | +0.43(+4.94%) |
Jul 14, 2009 | 8.716 | 8.774 | 8.620 | 8.726 | 7,902,803 | +0.30(+3.53%) |
Jul 13, 2009 | 8.269 | 8.466 | 8.261 | 8.428 | 6,882,527 | +0.07(+0.83%) |
Jul 10, 2009 | 8.290 | 8.375 | 8.257 | 8.359 | 5,018,133 | -0.02(-0.19%) |
Jul 09, 2009 | 8.439 | 8.455 | 8.306 | 8.375 | 4,236,233 | +0.11(+1.29%) |
Jul 08, 2009 | 8.407 | 8.476 | 8.147 | 8.269 | 9,561,932 | -0.05(-0.64%) |
Jul 07, 2009 | 8.583 | 8.583 | 8.285 | 8.322 | 6,962,409 | -0.25(-2.92%) |
Jul 06, 2009 | 8.423 | 8.572 | 8.396 | 8.572 | 5,935,180 | -0.05(-0.62%) |
Jul 02, 2009 | 8.716 | 8.737 | 8.604 | 8.625 | 5,777,607 | -0.35(-3.85%) |
Jul 01, 2009 | 8.981 | 9.061 | 8.944 | 8.971 | 4,545,562 | +0.04(+0.42%) |
Jun 30, 2009 | 9.029 | 9.074 | 8.891 | 8.934 | 3,671,388 | -0.09(-1.00%) |
Jun 29, 2009 | 8.944 | 9.029 | 8.875 | 9.024 | 3,525,696 | +0.09(+0.95%) |
Jun 26, 2009 | 8.912 | 8.987 | 8.875 | 8.939 | 3,481,595 | +0.07(+0.84%) |
Jun 25, 2009 | 8.700 | 8.891 | 8.673 | 8.864 | 5,645,012 | +0.19(+2.21%) |
Jun 24, 2009 | 8.710 | 8.790 | 8.556 | 8.673 | 5,841,630 | +0.15(+1.75%) |
Jun 23, 2009 | 8.561 | 8.583 | 8.354 | 8.524 | 9,862,560 | -0.04(-0.50%) |
Jun 22, 2009 | 8.774 | 8.790 | 8.561 | 8.567 | 8,590,649 | -0.37(-4.16%) |
Jun 19, 2009 | 8.960 | 9.035 | 8.880 | 8.939 | 4,066,590 | +0.05(+0.54%) |
Jun 18, 2009 | 8.833 | 8.971 | 8.753 | 8.891 | 9,934,023 | +0.13(+1.46%) |
Jun 17, 2009 | 8.758 | 8.870 | 8.604 | 8.763 | 9,894,781 | -0.13(-1.44%) |
Jun 16, 2009 | 9.130 | 9.136 | 8.843 | 8.891 | 9,578,749 | -0.08(-0.84%) |
Jun 15, 2009 | 9.125 | 9.162 | 8.886 | 8.967 | 7,035,686 | -0.42(-4.46%) |
Jun 12, 2009 | 9.354 | 9.412 | 9.247 | 9.386 | 4,934,657 | -0.11(-1.12%) |
Jun 11, 2009 | 9.386 | 9.585 | 9.370 | 9.492 | 7,934,746 | +0.27(+2.88%) |
Jun 10, 2009 | 9.322 | 9.354 | 9.067 | 9.226 | 8,610,937 | +0.18(+1.94%) |
Jun 09, 2009 | 9.013 | 9.109 | 8.944 | 9.051 | 4,533,320 | +0.22(+2.47%) |
Jun 08, 2009 | 8.759 | 8.907 | 8.684 | 8.833 | 5,513,035 | -0.13(-1.42%) |
Jun 05, 2009 | 9.210 | 9.210 | 8.907 | 8.960 | 5,921,760 | -0.03(-0.30%) |
Jun 04, 2009 | 8.912 | 9.061 | 8.833 | 8.987 | 8,066,913 | -0.04(-0.47%) |
Jun 03, 2009 | 9.237 | 9.242 | 8.932 | 9.029 | 9,240,057 | -0.25(-2.69%) |
Jun 02, 2009 | 9.183 | 9.348 | 9.162 | 9.279 | 9,343,880 | +0.15(+1.69%) |