Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.97 | 11.10 | 10.75 | 10.77 | 900,225 | -0.28(-2.56%) |
Aug 28, 2009 | 11.15 | 11.15 | 11.00 | 11.05 | 433,909 | +0.03(+0.25%) |
Aug 27, 2009 | 11.15 | 11.15 | 10.93 | 11.03 | 626,409 | -0.06(-0.55%) |
Aug 26, 2009 | 11.07 | 11.13 | 10.99 | 11.09 | 445,393 | -0.02(-0.20%) |
Aug 25, 2009 | 11.16 | 11.23 | 11.06 | 11.11 | 684,808 | -0.15(-1.32%) |
Aug 24, 2009 | 11.19 | 11.29 | 11.15 | 11.26 | 380,000 | +0.09(+0.84%) |
Aug 21, 2009 | 10.98 | 11.20 | 10.98 | 11.16 | 562,084 | +0.24(+2.17%) |
Aug 20, 2009 | 10.97 | 10.99 | 10.82 | 10.93 | 464,520 | -0.03(-0.25%) |
Aug 19, 2009 | 10.82 | 10.97 | 10.82 | 10.95 | 441,579 | +0.04(+0.41%) |
Aug 18, 2009 | 11.05 | 11.10 | 10.89 | 10.91 | 600,300 | +0.07(+0.66%) |
Aug 17, 2009 | 10.83 | 11.07 | 10.83 | 10.84 | 589,175 | -0.13(-1.16%) |
Aug 14, 2009 | 10.81 | 10.97 | 10.77 | 10.97 | 499,320 | +0.12(+1.07%) |
Aug 13, 2009 | 10.88 | 10.98 | 10.76 | 10.85 | 253,111 | -0.03(-0.30%) |
Aug 12, 2009 | 10.78 | 10.98 | 10.75 | 10.88 | 370,661 | +0.08(+0.71%) |
Aug 11, 2009 | 10.73 | 10.86 | 10.67 | 10.81 | 342,368 | +0.05(+0.46%) |
Aug 10, 2009 | 10.74 | 10.76 | 10.60 | 10.76 | 455,024 | +0.05(+0.46%) |
Aug 07, 2009 | 10.41 | 10.79 | 10.41 | 10.71 | 1,167,549 | +0.38(+3.63%) |
Aug 06, 2009 | 10.49 | 10.49 | 10.24 | 10.33 | 472,653 | -0.08(-0.79%) |
Aug 05, 2009 | 9.961 | 10.49 | 9.961 | 10.41 | 1,010,744 | +0.00(+0.00%) |
Aug 04, 2009 | 10.39 | 10.41 | 10.31 | 10.41 | 490,832 | -0.01(-0.11%) |
Aug 03, 2009 | 10.34 | 10.43 | 10.17 | 10.43 | 511,634 | +0.20(+2.00%) |
Jul 31, 2009 | 10.31 | 10.41 | 10.22 | 10.22 | 496,348 | -0.15(-1.49%) |
Jul 30, 2009 | 10.22 | 10.43 | 10.18 | 10.38 | 464,981 | +0.23(+2.23%) |
Jul 29, 2009 | 10.08 | 10.18 | 9.934 | 10.15 | 573,086 | +0.03(+0.27%) |
Jul 28, 2009 | 10.16 | 10.22 | 9.995 | 10.12 | 535,641 | -0.06(-0.54%) |
Jul 27, 2009 | 10.17 | 10.24 | 10.07 | 10.18 | 434,017 | -0.05(-0.49%) |
Jul 24, 2009 | 10.10 | 10.25 | 10.08 | 10.23 | 2,864 | +0.05(+0.49%) |
Jul 23, 2009 | 10.02 | 10.18 | 9.939 | 10.18 | 811,564 | +0.10(+1.04%) |
Jul 22, 2009 | 10.07 | 10.12 | 9.934 | 10.07 | 538,270 | -0.07(-0.65%) |
Jul 21, 2009 | 10.08 | 10.18 | 10.01 | 10.14 | 393,751 | +0.06(+0.60%) |
Jul 20, 2009 | 10.12 | 10.12 | 9.939 | 10.08 | 366,392 | +0.03(+0.27%) |
Jul 17, 2009 | 10.20 | 10.25 | 9.995 | 10.05 | 647,448 | -0.18(-1.73%) |
Jul 16, 2009 | 10.15 | 10.26 | 10.03 | 10.23 | 372,020 | -0.03(-0.27%) |
Jul 15, 2009 | 10.14 | 10.25 | 10.02 | 10.25 | 830,868 | +0.20(+2.03%) |
Jul 14, 2009 | 10.12 | 10.12 | 9.934 | 10.05 | 368,063 | +0.00(+0.00%) |
Jul 13, 2009 | 9.818 | 10.06 | 9.801 | 10.05 | 847,790 | +0.12(+1.17%) |
Jul 10, 2009 | 9.823 | 9.956 | 9.807 | 9.934 | 677,453 | +0.04(+0.45%) |
Jul 09, 2009 | 9.972 | 9.989 | 9.796 | 9.890 | 761,861 | +0.00(+0.00%) |
Jul 08, 2009 | 9.906 | 10.04 | 9.752 | 9.890 | 1,261,472 | +0.00(+0.00%) |
Jul 07, 2009 | 10.01 | 10.03 | 9.884 | 9.890 | 1,076,019 | -0.07(-0.72%) |
Jul 06, 2009 | 9.779 | 9.972 | 9.708 | 9.961 | 973,937 | +0.17(+1.69%) |
Jul 02, 2009 | 9.812 | 9.857 | 9.796 | 9.796 | 935,548 | -0.18(-1.77%) |
Jul 01, 2009 | 9.890 | 10.03 | 9.812 | 9.972 | 842,026 | +0.14(+1.46%) |
Jun 30, 2009 | 10.01 | 10.01 | 9.791 | 9.829 | 711,568 | -0.14(-1.44%) |
Jun 29, 2009 | 9.796 | 9.972 | 9.719 | 9.972 | 600,284 | +0.11(+1.12%) |
Jun 26, 2009 | 9.785 | 9.950 | 9.669 | 9.862 | 1,592,650 | +0.06(+0.56%) |
Jun 25, 2009 | 9.691 | 9.834 | 9.658 | 9.807 | 1,015,095 | +0.10(+1.02%) |
Jun 24, 2009 | 9.807 | 9.807 | 9.628 | 9.708 | 911,476 | -0.01(-0.11%) |
Jun 23, 2009 | 9.697 | 9.823 | 9.514 | 9.719 | 1,796,155 | +0.13(+1.32%) |
Jun 22, 2009 | 9.531 | 9.702 | 9.365 | 9.592 | 1,024,898 | +0.02(+0.23%) |
Jun 19, 2009 | 9.724 | 9.724 | 9.470 | 9.570 | 1,352,664 | +0.02(+0.17%) |
Jun 18, 2009 | 9.200 | 9.559 | 9.123 | 9.553 | 1,100,913 | +0.39(+4.21%) |
Jun 17, 2009 | 8.676 | 9.205 | 8.676 | 9.167 | 1,033,814 | +0.10(+1.10%) |
Jun 16, 2009 | 9.100 | 9.139 | 9.018 | 9.067 | 771,449 | +0.04(+0.43%) |
Jun 15, 2009 | 8.957 | 9.073 | 8.852 | 9.029 | 979,634 | -0.05(-0.55%) |
Jun 12, 2009 | 8.891 | 9.100 | 8.786 | 9.078 | 671,553 | +0.19(+2.17%) |
Jun 11, 2009 | 8.742 | 8.996 | 8.670 | 8.885 | 599,378 | +0.19(+2.22%) |
Jun 10, 2009 | 8.698 | 8.758 | 8.565 | 8.692 | 758,962 | +0.04(+0.45%) |
Jun 09, 2009 | 8.753 | 8.775 | 8.609 | 8.653 | 695,309 | -0.08(-0.88%) |
Jun 08, 2009 | 8.725 | 8.797 | 8.593 | 8.731 | 869,758 | -0.05(-0.57%) |
Jun 05, 2009 | 9.045 | 9.045 | 8.703 | 8.780 | 792,691 | -0.16(-1.79%) |
Jun 04, 2009 | 8.896 | 8.946 | 8.819 | 8.940 | 500,563 | +0.10(+1.12%) |
Jun 03, 2009 | 8.907 | 9.023 | 8.725 | 8.841 | 598,318 | -0.10(-1.17%) |
Jun 02, 2009 | 8.996 | 9.001 | 8.891 | 8.946 | 1,057,492 | -0.05(-0.55%) |