Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.76 | 10.81 | 10.68 | 10.78 | 5,169,236 | -0.05(-0.49%) |
Aug 28, 2009 | 10.94 | 10.96 | 10.77 | 10.84 | 4,073,602 | +0.11(+1.04%) |
Aug 27, 2009 | 10.64 | 10.78 | 10.50 | 10.73 | 6,315,134 | +0.22(+2.13%) |
Aug 26, 2009 | 10.51 | 10.57 | 10.43 | 10.50 | 3,222,687 | -0.10(-0.95%) |
Aug 25, 2009 | 10.70 | 10.77 | 10.57 | 10.60 | 6,821,844 | +0.01(+0.10%) |
Aug 24, 2009 | 10.70 | 10.74 | 10.59 | 10.59 | 5,865,001 | +0.22(+2.15%) |
Aug 21, 2009 | 10.31 | 10.42 | 10.27 | 10.37 | 5,495,297 | -0.01(-0.05%) |
Aug 20, 2009 | 10.28 | 10.38 | 10.22 | 10.37 | 4,655,287 | -0.03(-0.31%) |
Aug 19, 2009 | 10.16 | 10.44 | 10.15 | 10.41 | 5,135,269 | +0.05(+0.46%) |
Aug 18, 2009 | 10.26 | 10.41 | 10.21 | 10.36 | 4,598,536 | +0.28(+2.74%) |
Aug 17, 2009 | 10.19 | 10.21 | 10.08 | 10.08 | 7,238,276 | -0.35(-3.37%) |
Aug 14, 2009 | 10.73 | 10.74 | 10.34 | 10.43 | 13,949,310 | -0.27(-2.53%) |
Aug 13, 2009 | 10.66 | 10.74 | 10.56 | 10.70 | 5,651,157 | +0.31(+3.02%) |
Aug 12, 2009 | 10.19 | 10.49 | 10.15 | 10.39 | 7,180,280 | +0.24(+2.36%) |
Aug 11, 2009 | 10.20 | 10.23 | 10.12 | 10.15 | 6,689,879 | -0.09(-0.88%) |
Aug 10, 2009 | 10.27 | 10.34 | 10.13 | 10.24 | 8,054,709 | -0.12(-1.13%) |
Aug 07, 2009 | 10.35 | 10.42 | 10.28 | 10.36 | 5,650,843 | +0.05(+0.46%) |
Aug 06, 2009 | 10.44 | 10.45 | 10.23 | 10.31 | 9,696,808 | +0.06(+0.62%) |
Aug 05, 2009 | 10.25 | 10.28 | 10.06 | 10.25 | 5,927,519 | -0.09(-0.88%) |
Aug 04, 2009 | 10.25 | 10.38 | 10.21 | 10.34 | 6,337,509 | +0.04(+0.36%) |
Aug 03, 2009 | 10.21 | 10.35 | 10.19 | 10.30 | 10,166,403 | +0.23(+2.27%) |
Jul 31, 2009 | 9.890 | 10.10 | 9.878 | 10.07 | 5,165,815 | +0.15(+1.46%) |
Jul 30, 2009 | 9.896 | 10.02 | 9.853 | 9.926 | 6,732,629 | +0.33(+3.48%) |
Jul 29, 2009 | 9.646 | 9.656 | 9.497 | 9.592 | 4,895,615 | -0.14(-1.42%) |
Jul 28, 2009 | 9.699 | 9.805 | 9.630 | 9.731 | 5,505,494 | +0.04(+0.38%) |
Jul 27, 2009 | 9.667 | 9.715 | 9.576 | 9.693 | 4,722,683 | +0.13(+1.33%) |
Jul 24, 2009 | 9.534 | 9.598 | 9.454 | 9.566 | 4,451,331 | -0.03(-0.28%) |
Jul 23, 2009 | 9.427 | 9.656 | 9.417 | 9.592 | 7,719,522 | +0.18(+1.92%) |
Jul 22, 2009 | 9.364 | 9.486 | 9.316 | 9.411 | 8,553,523 | -0.02(-0.17%) |
Jul 21, 2009 | 9.566 | 9.571 | 9.310 | 9.427 | 10,946,772 | -0.05(-0.51%) |
Jul 20, 2009 | 9.417 | 9.483 | 9.321 | 9.475 | 6,992,721 | +0.28(+3.07%) |
Jul 17, 2009 | 9.177 | 9.220 | 9.114 | 9.193 | 5,835,556 | -0.04(-0.40%) |
Jul 16, 2009 | 9.167 | 9.284 | 9.129 | 9.231 | 5,442,334 | +0.07(+0.75%) |
Jul 15, 2009 | 9.007 | 9.161 | 8.986 | 9.161 | 11,853,800 | +0.43(+4.94%) |
Jul 14, 2009 | 8.720 | 8.778 | 8.624 | 8.730 | 7,898,937 | +0.30(+3.53%) |
Jul 13, 2009 | 8.273 | 8.470 | 8.265 | 8.433 | 6,879,159 | +0.07(+0.83%) |
Jul 10, 2009 | 8.294 | 8.379 | 8.261 | 8.363 | 5,015,678 | -0.02(-0.19%) |
Jul 09, 2009 | 8.443 | 8.459 | 8.310 | 8.379 | 4,234,160 | +0.11(+1.29%) |
Jul 08, 2009 | 8.411 | 8.480 | 8.151 | 8.273 | 9,557,253 | -0.05(-0.64%) |
Jul 07, 2009 | 8.587 | 8.587 | 8.289 | 8.326 | 6,959,002 | -0.25(-2.92%) |
Jul 06, 2009 | 8.427 | 8.576 | 8.401 | 8.576 | 5,932,276 | -0.05(-0.62%) |
Jul 02, 2009 | 8.720 | 8.741 | 8.608 | 8.629 | 5,774,780 | -0.35(-3.85%) |
Jul 01, 2009 | 8.986 | 9.066 | 8.949 | 8.975 | 4,543,338 | +0.04(+0.42%) |
Jun 30, 2009 | 9.034 | 9.079 | 8.895 | 8.938 | 3,669,591 | -0.09(-1.00%) |
Jun 29, 2009 | 8.949 | 9.034 | 8.879 | 9.028 | 3,523,971 | +0.09(+0.95%) |
Jun 26, 2009 | 8.917 | 8.991 | 8.879 | 8.943 | 3,479,892 | +0.07(+0.84%) |
Jun 25, 2009 | 8.704 | 8.895 | 8.677 | 8.869 | 5,642,250 | +0.19(+2.21%) |
Jun 24, 2009 | 8.714 | 8.794 | 8.560 | 8.677 | 5,838,772 | +0.15(+1.75%) |
Jun 23, 2009 | 8.566 | 8.587 | 8.358 | 8.528 | 9,857,735 | -0.04(-0.50%) |
Jun 22, 2009 | 8.778 | 8.794 | 8.566 | 8.571 | 8,586,446 | -0.37(-4.16%) |
Jun 19, 2009 | 8.965 | 9.039 | 8.885 | 8.943 | 4,064,601 | +0.05(+0.54%) |
Jun 18, 2009 | 8.837 | 8.975 | 8.757 | 8.895 | 9,929,162 | +0.13(+1.46%) |
Jun 17, 2009 | 8.762 | 8.874 | 8.608 | 8.768 | 9,889,940 | -0.13(-1.44%) |
Jun 16, 2009 | 9.135 | 9.140 | 8.848 | 8.895 | 9,574,063 | -0.08(-0.84%) |
Jun 15, 2009 | 9.129 | 9.167 | 8.890 | 8.971 | 7,032,244 | -0.42(-4.46%) |
Jun 12, 2009 | 9.358 | 9.417 | 9.252 | 9.390 | 4,932,243 | -0.11(-1.12%) |
Jun 11, 2009 | 9.390 | 9.590 | 9.374 | 9.497 | 7,930,864 | +0.27(+2.88%) |
Jun 10, 2009 | 9.326 | 9.358 | 9.071 | 9.231 | 8,606,724 | +0.18(+1.94%) |
Jun 09, 2009 | 9.018 | 9.114 | 8.949 | 9.055 | 4,531,102 | +0.22(+2.47%) |
Jun 08, 2009 | 8.763 | 8.911 | 8.688 | 8.837 | 5,510,337 | -0.13(-1.42%) |
Jun 05, 2009 | 9.215 | 9.215 | 8.911 | 8.965 | 5,918,863 | -0.03(-0.30%) |
Jun 04, 2009 | 8.917 | 9.066 | 8.837 | 8.991 | 8,062,966 | -0.04(-0.47%) |
Jun 03, 2009 | 9.241 | 9.247 | 8.937 | 9.034 | 9,235,536 | -0.25(-2.69%) |
Jun 02, 2009 | 9.188 | 9.353 | 9.167 | 9.284 | 9,339,309 | +0.15(+1.69%) |