Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.73 | 10.75 | 10.68 | 10.74 | 3,976,787 | -0.09(-0.88%) |
Aug 28, 2009 | 10.92 | 10.95 | 10.77 | 10.83 | 4,067,196 | -0.01(-0.11%) |
Aug 27, 2009 | 10.81 | 10.87 | 10.69 | 10.85 | 7,906,685 | +0.02(+0.15%) |
Aug 26, 2009 | 10.80 | 10.87 | 10.76 | 10.83 | 4,151,789 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.93 | 10.79 | 10.81 | 9,258,828 | +0.00(+0.00%) |
Aug 24, 2009 | 10.84 | 10.89 | 10.79 | 10.81 | 5,531,223 | +0.03(+0.31%) |
Aug 21, 2009 | 10.71 | 10.81 | 10.67 | 10.78 | 5,894,104 | +0.16(+1.51%) |
Aug 20, 2009 | 10.53 | 10.64 | 10.51 | 10.62 | 5,272,418 | +0.09(+0.90%) |
Aug 19, 2009 | 10.33 | 10.55 | 10.33 | 10.53 | 4,653,647 | +0.11(+1.03%) |
Aug 18, 2009 | 10.35 | 10.45 | 10.34 | 10.42 | 9,836,312 | +0.07(+0.63%) |
Aug 17, 2009 | 10.39 | 10.41 | 10.32 | 10.35 | 7,484,057 | -0.22(-2.08%) |
Aug 14, 2009 | 10.67 | 10.67 | 10.48 | 10.57 | 7,395,069 | -0.10(-0.93%) |
Aug 13, 2009 | 10.66 | 10.68 | 10.55 | 10.67 | 6,869,010 | +0.06(+0.59%) |
Aug 12, 2009 | 10.49 | 10.69 | 10.48 | 10.61 | 6,953,153 | +0.13(+1.20%) |
Aug 11, 2009 | 10.55 | 10.56 | 10.47 | 10.48 | 3,840,502 | -0.11(-0.99%) |
Aug 10, 2009 | 10.58 | 10.61 | 10.52 | 10.59 | 5,045,448 | -0.02(-0.23%) |
Aug 07, 2009 | 10.63 | 10.68 | 10.55 | 10.61 | 6,223,249 | +0.09(+0.90%) |
Aug 06, 2009 | 10.62 | 10.63 | 10.48 | 10.52 | 6,834,061 | -0.07(-0.70%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.54 | 10.59 | 12,268,557 | -0.03(-0.25%) |
Aug 04, 2009 | 10.64 | 10.69 | 10.61 | 10.62 | 7,453,623 | -0.05(-0.42%) |
Aug 03, 2009 | 10.61 | 10.68 | 10.57 | 10.67 | 5,503,452 | +0.15(+1.43%) |
Jul 31, 2009 | 10.53 | 10.59 | 10.48 | 10.52 | 2,969,420 | -0.01(-0.08%) |
Jul 30, 2009 | 10.56 | 10.64 | 10.51 | 10.52 | 5,579,170 | +0.09(+0.85%) |
Jul 29, 2009 | 10.42 | 10.46 | 10.37 | 10.44 | 5,720,659 | -0.07(-0.67%) |
Jul 28, 2009 | 10.47 | 10.53 | 10.38 | 10.51 | 6,736,392 | +0.01(+0.14%) |
Jul 27, 2009 | 10.51 | 10.55 | 10.43 | 10.49 | 3,836,894 | -0.04(-0.37%) |
Jul 24, 2009 | 10.42 | 10.54 | 10.39 | 10.53 | 775 | +0.03(+0.31%) |
Jul 23, 2009 | 10.30 | 10.53 | 10.28 | 10.50 | 5,432,671 | +0.22(+2.11%) |
Jul 22, 2009 | 10.24 | 10.34 | 10.24 | 10.28 | 4,531,922 | -0.01(-0.06%) |
Jul 21, 2009 | 10.32 | 10.32 | 10.16 | 10.29 | 4,653,458 | +0.05(+0.52%) |
Jul 20, 2009 | 10.20 | 10.25 | 10.13 | 10.23 | 4,717,642 | +0.11(+1.08%) |
Jul 17, 2009 | 10.11 | 10.15 | 10.05 | 10.12 | 8,306,348 | +0.02(+0.16%) |
Jul 16, 2009 | 9.971 | 10.14 | 9.963 | 10.11 | 4,561,453 | +0.12(+1.18%) |
Jul 15, 2009 | 9.854 | 10.00 | 9.833 | 9.990 | 4,828,756 | +0.28(+2.93%) |
Jul 14, 2009 | 9.689 | 9.718 | 9.621 | 9.705 | 8,878,686 | +0.05(+0.53%) |
Jul 13, 2009 | 9.489 | 9.656 | 9.485 | 9.654 | 5,742,324 | +0.18(+1.89%) |
Jul 10, 2009 | 9.435 | 9.518 | 9.400 | 9.474 | 4,928,103 | -0.02(-0.17%) |
Jul 09, 2009 | 9.536 | 9.556 | 9.461 | 9.491 | 2,835,022 | +0.02(+0.22%) |
Jul 08, 2009 | 9.485 | 9.513 | 9.355 | 9.470 | 5,972,213 | +0.04(+0.39%) |
Jul 07, 2009 | 9.608 | 9.635 | 9.423 | 9.433 | 5,480,672 | -0.20(-2.03%) |
Jul 06, 2009 | 9.559 | 9.645 | 9.511 | 9.629 | 8,840,003 | -0.01(-0.06%) |
Jul 02, 2009 | 9.775 | 9.779 | 9.633 | 9.635 | 5,075,232 | -0.26(-2.65%) |
Jul 01, 2009 | 9.918 | 10.00 | 9.885 | 9.897 | 7,689,376 | +0.05(+0.48%) |
Jun 30, 2009 | 9.940 | 9.984 | 9.790 | 9.850 | 10,442,148 | -0.08(-0.81%) |
Jun 29, 2009 | 9.895 | 9.959 | 9.841 | 9.930 | 3,754,832 | +0.08(+0.86%) |
Jun 26, 2009 | 9.850 | 9.895 | 9.812 | 9.845 | 5,239,404 | -0.04(-0.44%) |
Jun 25, 2009 | 9.761 | 9.901 | 9.746 | 9.889 | 10,635,871 | +0.23(+2.39%) |
Jun 24, 2009 | 9.670 | 9.776 | 9.621 | 9.658 | 7,518,002 | +0.06(+0.62%) |
Jun 23, 2009 | 9.639 | 9.658 | 9.553 | 9.598 | 7,584,704 | -0.03(-0.34%) |
Jun 22, 2009 | 9.843 | 9.843 | 9.631 | 9.631 | 5,437,080 | -0.30(-2.99%) |
Jun 19, 2009 | 10.00 | 10.02 | 9.880 | 9.928 | 4,686,724 | +0.02(+0.23%) |
Jun 18, 2009 | 9.870 | 9.957 | 9.837 | 9.905 | 2,842,438 | +0.03(+0.33%) |
Jun 17, 2009 | 9.835 | 9.946 | 9.790 | 9.872 | 2,813,410 | +0.01(+0.13%) |
Jun 16, 2009 | 10.00 | 10.04 | 9.849 | 9.860 | 5,143,345 | -0.11(-1.12%) |
Jun 15, 2009 | 10.07 | 10.07 | 9.911 | 9.971 | 2,652,478 | -0.22(-2.16%) |
Jun 12, 2009 | 10.12 | 10.19 | 10.07 | 10.19 | 2,243,968 | -0.03(-0.32%) |
Jun 11, 2009 | 10.16 | 10.31 | 10.16 | 10.22 | 3,381,577 | +0.07(+0.67%) |
Jun 10, 2009 | 10.27 | 10.27 | 10.02 | 10.16 | 3,425,644 | -0.01(-0.12%) |
Jun 09, 2009 | 10.17 | 10.22 | 10.10 | 10.17 | 6,890,680 | +0.05(+0.51%) |
Jun 08, 2009 | 10.04 | 10.20 | 9.977 | 10.12 | 2,865,286 | -0.04(-0.35%) |
Jun 05, 2009 | 10.23 | 10.24 | 10.05 | 10.15 | 4,037,441 | +0.04(+0.35%) |
Jun 04, 2009 | 10.10 | 10.14 | 10.01 | 10.12 | 4,108,624 | +0.04(+0.37%) |
Jun 03, 2009 | 10.06 | 10.08 | 9.942 | 10.08 | 5,504,248 | -0.09(-0.89%) |
Jun 02, 2009 | 10.10 | 10.22 | 10.07 | 10.17 | 7,358,932 | +0.09(+0.86%) |