Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.20 | 10.20 | 9.998 | 10.08 | 7,730,185 | -0.11(-1.06%) |
Aug 28, 2009 | 10.17 | 10.22 | 10.05 | 10.19 | 8,304,997 | +0.10(+1.01%) |
Aug 27, 2009 | 10.01 | 10.11 | 9.890 | 10.09 | 6,082,844 | +0.09(+0.86%) |
Aug 26, 2009 | 10.13 | 10.22 | 9.987 | 10.00 | 7,455,766 | -0.14(-1.34%) |
Aug 25, 2009 | 9.998 | 10.23 | 9.948 | 10.14 | 7,497,016 | +0.20(+2.00%) |
Aug 24, 2009 | 10.14 | 10.17 | 9.931 | 9.939 | 5,817,626 | -0.18(-1.75%) |
Aug 21, 2009 | 9.918 | 10.17 | 9.918 | 10.12 | 10,264,788 | +0.09(+0.86%) |
Aug 20, 2009 | 9.877 | 10.06 | 9.814 | 10.03 | 15,108,827 | +0.38(+3.94%) |
Aug 19, 2009 | 9.377 | 9.676 | 9.354 | 9.650 | 8,720,176 | +0.23(+2.48%) |
Aug 18, 2009 | 9.578 | 9.602 | 9.321 | 9.416 | 7,433,136 | -0.08(-0.89%) |
Aug 17, 2009 | 9.488 | 9.555 | 9.377 | 9.501 | 7,700,703 | -0.10(-1.01%) |
Aug 14, 2009 | 9.697 | 9.808 | 9.546 | 9.598 | 5,713,537 | -0.18(-1.79%) |
Aug 13, 2009 | 9.713 | 9.823 | 9.598 | 9.773 | 6,927,621 | +0.03(+0.27%) |
Aug 12, 2009 | 9.645 | 9.834 | 9.607 | 9.747 | 6,333,434 | +0.14(+1.46%) |
Aug 11, 2009 | 9.615 | 9.700 | 9.533 | 9.607 | 6,454,751 | -0.01(-0.09%) |
Aug 10, 2009 | 9.836 | 9.836 | 9.542 | 9.615 | 6,592,957 | -0.22(-2.22%) |
Aug 07, 2009 | 9.684 | 9.933 | 9.550 | 9.834 | 11,020,250 | +0.33(+3.46%) |
Aug 06, 2009 | 9.490 | 9.680 | 9.263 | 9.505 | 14,285,941 | +0.30(+3.31%) |
Aug 05, 2009 | 9.145 | 9.230 | 9.001 | 9.200 | 14,200,744 | +0.09(+1.00%) |
Aug 04, 2009 | 9.434 | 9.477 | 9.073 | 9.109 | 15,874,846 | -0.34(-3.61%) |
Aug 03, 2009 | 9.339 | 9.455 | 9.201 | 9.451 | 9,812,559 | -0.08(-0.79%) |
Jul 31, 2009 | 9.598 | 9.702 | 9.518 | 9.527 | 6,209,069 | -0.06(-0.61%) |
Jul 30, 2009 | 9.678 | 9.890 | 9.574 | 9.585 | 6,851,708 | -0.01(-0.14%) |
Jul 29, 2009 | 9.501 | 9.671 | 9.496 | 9.598 | 6,693,249 | +0.05(+0.52%) |
Jul 28, 2009 | 9.470 | 9.617 | 9.425 | 9.548 | 10,126,947 | +0.02(+0.25%) |
Jul 27, 2009 | 9.550 | 9.615 | 9.384 | 9.524 | 5,661,966 | -0.09(-0.97%) |
Jul 24, 2009 | 9.447 | 9.637 | 9.386 | 9.617 | 7,222,583 | +0.11(+1.11%) |
Jul 23, 2009 | 9.457 | 9.663 | 9.395 | 9.511 | 11,254,922 | +0.02(+0.20%) |
Jul 22, 2009 | 9.306 | 9.617 | 9.306 | 9.492 | 8,796,182 | +0.11(+1.13%) |
Jul 21, 2009 | 9.395 | 9.462 | 9.228 | 9.386 | 10,885,388 | -0.06(-0.66%) |
Jul 20, 2009 | 9.358 | 9.468 | 9.228 | 9.449 | 11,541,406 | +0.06(+0.67%) |
Jul 17, 2009 | 9.453 | 9.453 | 9.314 | 9.386 | 8,951,416 | -0.04(-0.46%) |
Jul 16, 2009 | 9.276 | 9.449 | 9.235 | 9.429 | 8,943,672 | +0.10(+1.11%) |
Jul 15, 2009 | 9.079 | 9.328 | 8.998 | 9.326 | 14,555,447 | +0.28(+3.11%) |
Jul 14, 2009 | 8.932 | 9.064 | 8.878 | 9.045 | 11,246,859 | +0.05(+0.58%) |
Jul 13, 2009 | 8.921 | 9.010 | 8.699 | 8.993 | 12,013,234 | +0.16(+1.86%) |
Jul 10, 2009 | 8.856 | 8.934 | 8.735 | 8.828 | 13,554,991 | -0.07(-0.78%) |
Jul 09, 2009 | 8.934 | 9.047 | 8.811 | 8.898 | 19,157,152 | +0.13(+1.50%) |
Jul 08, 2009 | 8.433 | 8.802 | 8.415 | 8.766 | 19,072,326 | +0.36(+4.30%) |
Jul 07, 2009 | 8.379 | 8.433 | 8.314 | 8.405 | 13,884,978 | +0.06(+0.67%) |
Jul 06, 2009 | 8.158 | 8.368 | 8.109 | 8.348 | 9,443,567 | +0.16(+1.93%) |
Jul 02, 2009 | 8.247 | 8.325 | 8.156 | 8.191 | 8,027,669 | -0.13(-1.61%) |
Jul 01, 2009 | 8.424 | 8.424 | 8.245 | 8.325 | 7,755,031 | -0.02(-0.23%) |
Jun 30, 2009 | 8.407 | 8.478 | 8.277 | 8.344 | 8,906,479 | -0.08(-0.97%) |
Jun 29, 2009 | 8.292 | 8.489 | 8.232 | 8.426 | 7,095,410 | +0.14(+1.64%) |
Jun 26, 2009 | 8.359 | 8.437 | 8.277 | 8.290 | 13,957,074 | -0.10(-1.21%) |
Jun 25, 2009 | 8.476 | 8.550 | 8.188 | 8.392 | 11,963,431 | +0.19(+2.35%) |
Jun 24, 2009 | 8.247 | 8.353 | 8.156 | 8.199 | 8,038,267 | -0.02(-0.29%) |
Jun 23, 2009 | 8.422 | 8.502 | 8.214 | 8.223 | 9,265,591 | -0.21(-2.49%) |
Jun 22, 2009 | 8.191 | 8.508 | 8.188 | 8.433 | 10,438,480 | +0.08(+0.91%) |
Jun 19, 2009 | 8.508 | 8.508 | 8.355 | 8.357 | 10,333,734 | -0.06(-0.74%) |
Jun 18, 2009 | 8.444 | 8.526 | 8.323 | 8.420 | 7,215,894 | -0.04(-0.49%) |
Jun 17, 2009 | 8.335 | 8.502 | 8.197 | 8.461 | 10,553,080 | +0.23(+2.81%) |
Jun 16, 2009 | 8.493 | 8.500 | 8.188 | 8.230 | 12,613,148 | -0.21(-2.53%) |
Jun 15, 2009 | 8.409 | 8.454 | 8.217 | 8.444 | 12,081,593 | -0.08(-0.94%) |
Jun 12, 2009 | 8.370 | 8.528 | 8.221 | 8.524 | 9,093,642 | +0.13(+1.52%) |
Jun 11, 2009 | 8.601 | 8.636 | 8.390 | 8.396 | 9,948,078 | -0.17(-1.94%) |
Jun 10, 2009 | 8.666 | 8.699 | 8.383 | 8.562 | 12,566,184 | -0.06(-0.65%) |
Jun 09, 2009 | 8.593 | 8.753 | 8.506 | 8.619 | 6,877,308 | +0.03(+0.30%) |
Jun 08, 2009 | 8.524 | 8.647 | 8.357 | 8.593 | 7,823,311 | +0.08(+0.99%) |
Jun 05, 2009 | 8.539 | 8.606 | 8.286 | 8.508 | 12,475,672 | +0.05(+0.59%) |
Jun 04, 2009 | 8.517 | 8.521 | 8.310 | 8.459 | 14,478,530 | -0.22(-2.56%) |
Jun 03, 2009 | 8.690 | 8.815 | 8.619 | 8.681 | 19,212,438 | -0.03(-0.40%) |
Jun 02, 2009 | 8.597 | 8.826 | 8.526 | 8.716 | 15,346,404 | +0.09(+1.03%) |