Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.42 | 10.66 | 10.22 | 10.50 | 2,488,269 | +0.07(+0.67%) |
Aug 28, 2009 | 10.91 | 10.98 | 10.32 | 10.43 | 2,574,130 | -0.44(-4.05%) |
Aug 27, 2009 | 10.52 | 10.90 | 10.32 | 10.87 | 2,044,822 | +0.27(+2.55%) |
Aug 26, 2009 | 10.38 | 10.62 | 10.25 | 10.60 | 1,262,848 | +0.24(+2.32%) |
Aug 25, 2009 | 10.38 | 10.47 | 10.20 | 10.36 | 2,302,862 | -0.01(-0.10%) |
Aug 24, 2009 | 10.34 | 10.52 | 10.27 | 10.37 | 1,338,344 | +0.08(+0.78%) |
Aug 21, 2009 | 10.25 | 10.53 | 10.13 | 10.29 | 2,330,736 | +0.14(+1.38%) |
Aug 20, 2009 | 9.940 | 10.20 | 9.900 | 10.15 | 1,929,375 | +0.16(+1.60%) |
Aug 19, 2009 | 9.750 | 10.07 | 9.650 | 9.990 | 1,420,356 | +0.22(+2.25%) |
Aug 18, 2009 | 9.770 | 10.18 | 9.600 | 9.770 | 1,905,517 | +0.09(+0.93%) |
Aug 17, 2009 | 9.990 | 9.990 | 9.590 | 9.680 | 1,631,331 | -0.42(-4.16%) |
Aug 14, 2009 | 10.18 | 10.23 | 10.05 | 10.10 | 2,152,240 | -0.08(-0.79%) |
Aug 13, 2009 | 10.00 | 10.27 | 9.920 | 10.18 | 2,412,204 | +0.28(+2.83%) |
Aug 12, 2009 | 9.740 | 10.13 | 9.700 | 9.900 | 1,454,775 | +0.14(+1.43%) |
Aug 11, 2009 | 9.890 | 9.930 | 9.620 | 9.760 | 1,284,167 | -0.03(-0.31%) |
Aug 10, 2009 | 9.710 | 9.920 | 9.650 | 9.790 | 1,276,432 | +0.06(+0.62%) |
Aug 07, 2009 | 9.700 | 9.930 | 9.600 | 9.730 | 1,382,928 | +0.17(+1.78%) |
Aug 06, 2009 | 9.330 | 9.700 | 9.250 | 9.560 | 1,243,299 | +0.29(+3.13%) |
Aug 05, 2009 | 9.530 | 9.540 | 9.190 | 9.270 | 1,706,404 | -0.27(-2.83%) |
Aug 04, 2009 | 9.530 | 9.650 | 9.434 | 9.540 | 1,120,887 | -0.07(-0.73%) |
Aug 03, 2009 | 9.600 | 9.670 | 9.260 | 9.610 | 1,830,143 | +0.09(+0.95%) |
Jul 31, 2009 | 9.450 | 9.650 | 9.280 | 9.520 | 1,143,590 | +0.01(+0.11%) |
Jul 30, 2009 | 9.500 | 9.640 | 9.430 | 9.510 | 1,788,118 | +0.06(+0.63%) |
Jul 29, 2009 | 9.330 | 9.530 | 9.250 | 9.450 | 3,650,583 | +0.08(+0.85%) |
Jul 28, 2009 | 9.210 | 9.530 | 9.210 | 9.370 | 3,141,426 | +0.02(+0.21%) |
Jul 27, 2009 | 9.370 | 9.420 | 9.210 | 9.350 | 2,867,401 | +0.13(+1.41%) |
Jul 24, 2009 | 8.900 | 9.220 | 8.870 | 9.220 | 2,283,693 | +0.21(+2.33%) |
Jul 23, 2009 | 8.540 | 9.050 | 8.470 | 9.010 | 3,000,899 | +0.47(+5.50%) |
Jul 22, 2009 | 8.500 | 8.630 | 8.390 | 8.540 | 1,775,248 | -0.04(-0.47%) |
Jul 21, 2009 | 8.690 | 8.740 | 8.520 | 8.580 | 3,119,495 | -0.03(-0.35%) |
Jul 20, 2009 | 8.770 | 8.800 | 8.510 | 8.610 | 2,743,731 | -0.07(-0.81%) |
Jul 17, 2009 | 8.540 | 8.880 | 8.520 | 8.680 | 2,472,149 | +0.16(+1.88%) |
Jul 16, 2009 | 8.030 | 8.580 | 8.020 | 8.520 | 4,438,769 | +0.43(+5.32%) |
Jul 15, 2009 | 8.170 | 8.220 | 7.970 | 8.090 | 4,547,641 | -0.01(-0.12%) |
Jul 14, 2009 | 8.010 | 8.500 | 7.970 | 8.100 | 6,694,955 | -0.88(-9.80%) |
Jul 13, 2009 | 8.760 | 8.980 | 8.570 | 8.980 | 1,500,385 | +0.14(+1.58%) |
Jul 10, 2009 | 8.910 | 9.030 | 8.720 | 8.840 | 1,759,579 | -0.14(-1.56%) |
Jul 09, 2009 | 8.990 | 9.100 | 8.860 | 8.980 | 1,868,184 | +0.05(+0.56%) |
Jul 08, 2009 | 9.140 | 9.140 | 8.740 | 8.930 | 3,653,291 | -0.22(-2.40%) |
Jul 07, 2009 | 9.210 | 9.250 | 8.970 | 9.150 | 3,201,450 | -0.03(-0.33%) |
Jul 06, 2009 | 9.840 | 9.850 | 9.050 | 9.180 | 3,359,015 | -0.66(-6.71%) |
Jul 02, 2009 | 9.940 | 10.01 | 9.700 | 9.840 | 3,806,177 | +0.11(+1.13%) |
Jul 01, 2009 | 9.560 | 9.920 | 9.350 | 9.730 | 3,366,109 | +0.26(+2.75%) |
Jun 30, 2009 | 9.480 | 9.640 | 9.340 | 9.470 | 2,952,346 | -0.02(-0.21%) |
Jun 29, 2009 | 9.390 | 9.500 | 9.130 | 9.490 | 2,495,023 | -0.01(-0.11%) |
Jun 26, 2009 | 9.100 | 9.500 | 9.100 | 9.500 | 6,066,463 | +0.35(+3.83%) |
Jun 25, 2009 | 8.970 | 9.180 | 8.960 | 9.150 | 2,324,575 | -0.07(-0.76%) |
Jun 24, 2009 | 8.950 | 9.450 | 8.950 | 9.220 | 3,162,000 | +0.32(+3.60%) |
Jun 23, 2009 | 8.730 | 8.970 | 8.700 | 8.900 | 2,391,472 | +0.17(+1.95%) |
Jun 22, 2009 | 8.450 | 8.930 | 8.370 | 8.730 | 5,085,688 | +0.27(+3.19%) |
Jun 19, 2009 | 8.130 | 8.490 | 8.090 | 8.460 | 2,377,615 | +0.44(+5.49%) |
Jun 18, 2009 | 7.870 | 8.100 | 7.750 | 8.020 | 2,081,308 | +0.12(+1.52%) |
Jun 17, 2009 | 7.740 | 7.970 | 7.550 | 7.900 | 3,062,443 | +0.38(+5.05%) |
Jun 16, 2009 | 7.750 | 7.800 | 7.520 | 7.520 | 1,733,798 | -0.12(-1.57%) |
Jun 15, 2009 | 7.640 | 7.790 | 7.540 | 7.640 | 2,090,180 | -0.36(-4.50%) |
Jun 12, 2009 | 8.020 | 8.105 | 7.520 | 8.000 | 4,305,305 | -0.01(-0.12%) |
Jun 11, 2009 | 8.120 | 8.190 | 8.000 | 8.010 | 2,403,734 | -0.16(-1.96%) |
Jun 10, 2009 | 8.410 | 8.470 | 8.120 | 8.170 | 2,818,838 | -0.19(-2.27%) |
Jun 09, 2009 | 8.470 | 8.570 | 8.340 | 8.360 | 1,617,569 | -0.08(-0.95%) |
Jun 08, 2009 | 8.410 | 8.620 | 8.300 | 8.440 | 1,459,005 | -0.09(-1.06%) |
Jun 05, 2009 | 8.690 | 8.800 | 8.500 | 8.530 | 1,055,302 | -0.07(-0.81%) |
Jun 04, 2009 | 8.490 | 8.680 | 8.410 | 8.600 | 1,854,374 | +0.20(+2.38%) |
Jun 03, 2009 | 8.480 | 8.500 | 8.070 | 8.400 | 2,599,275 | -0.11(-1.29%) |
Jun 02, 2009 | 8.980 | 8.980 | 8.490 | 8.510 | 4,020,395 | -0.50(-5.55%) |