Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.10 | 11.22 | 11.07 | 11.16 | 435,389 | -0.02(-0.14%) |
Aug 28, 2009 | 11.26 | 11.30 | 11.11 | 11.17 | 183,844 | -0.09(-0.76%) |
Aug 27, 2009 | 11.22 | 11.30 | 11.16 | 11.26 | 363,077 | +0.01(+0.05%) |
Aug 26, 2009 | 11.24 | 11.34 | 11.22 | 11.25 | 294,627 | -0.02(-0.15%) |
Aug 25, 2009 | 11.25 | 11.33 | 11.23 | 11.27 | 714,337 | +0.05(+0.44%) |
Aug 24, 2009 | 11.24 | 11.26 | 11.17 | 11.22 | 319,586 | +0.04(+0.38%) |
Aug 21, 2009 | 11.15 | 11.28 | 11.10 | 11.18 | 449,954 | +0.11(+1.00%) |
Aug 20, 2009 | 10.98 | 11.09 | 10.98 | 11.07 | 431,987 | +0.07(+0.61%) |
Aug 19, 2009 | 10.80 | 11.01 | 10.79 | 11.00 | 246,013 | +0.15(+1.36%) |
Aug 18, 2009 | 10.86 | 10.90 | 10.79 | 10.86 | 359,973 | +0.02(+0.18%) |
Aug 17, 2009 | 10.80 | 10.92 | 10.76 | 10.84 | 553,976 | -0.05(-0.44%) |
Aug 14, 2009 | 10.93 | 10.96 | 10.78 | 10.88 | 291,404 | -0.02(-0.21%) |
Aug 13, 2009 | 10.91 | 10.94 | 10.79 | 10.91 | 299,605 | -0.01(-0.07%) |
Aug 12, 2009 | 10.86 | 10.98 | 10.81 | 10.91 | 1,433,966 | +0.03(+0.28%) |
Aug 11, 2009 | 10.84 | 10.93 | 10.84 | 10.88 | 266,099 | -0.00(-0.02%) |
Aug 10, 2009 | 10.81 | 10.89 | 10.77 | 10.89 | 366,228 | +0.06(+0.55%) |
Aug 07, 2009 | 10.80 | 10.90 | 10.77 | 10.83 | 434,735 | +0.10(+0.94%) |
Aug 06, 2009 | 10.86 | 10.86 | 10.70 | 10.72 | 346,686 | -0.13(-1.20%) |
Aug 05, 2009 | 10.98 | 10.98 | 10.82 | 10.86 | 230,883 | -0.07(-0.66%) |
Aug 04, 2009 | 10.91 | 10.98 | 10.91 | 10.93 | 743,901 | -0.03(-0.26%) |
Aug 03, 2009 | 10.95 | 10.98 | 10.85 | 10.96 | 1,943,729 | +0.06(+0.51%) |
Jul 31, 2009 | 10.96 | 11.06 | 10.89 | 10.90 | 410,189 | -0.06(-0.52%) |
Jul 30, 2009 | 11.07 | 11.12 | 10.95 | 10.96 | 491,733 | +0.00(+0.03%) |
Jul 29, 2009 | 10.92 | 10.98 | 10.89 | 10.95 | 349,480 | +0.04(+0.35%) |
Jul 28, 2009 | 10.86 | 10.98 | 10.86 | 10.92 | 395,672 | +0.02(+0.19%) |
Jul 27, 2009 | 10.87 | 10.90 | 10.81 | 10.90 | 322,318 | +0.00(+0.00%) |
Jul 24, 2009 | 10.70 | 10.90 | 10.69 | 10.90 | 4,903 | +0.19(+1.73%) |
Jul 23, 2009 | 10.52 | 10.74 | 10.52 | 10.71 | 948,214 | +0.26(+2.49%) |
Jul 22, 2009 | 10.48 | 10.56 | 10.43 | 10.45 | 691,152 | -0.06(-0.60%) |
Jul 21, 2009 | 10.44 | 10.52 | 10.41 | 10.51 | 461,881 | +0.15(+1.41%) |
Jul 20, 2009 | 10.37 | 10.39 | 10.27 | 10.37 | 313,421 | +0.04(+0.43%) |
Jul 17, 2009 | 10.37 | 10.37 | 10.30 | 10.32 | 419,694 | -0.05(-0.46%) |
Jul 16, 2009 | 10.27 | 10.40 | 10.27 | 10.37 | 292,000 | +0.07(+0.71%) |
Jul 15, 2009 | 10.28 | 10.30 | 10.15 | 10.30 | 343,535 | +0.09(+0.92%) |
Jul 14, 2009 | 10.19 | 10.22 | 10.14 | 10.20 | 511,558 | +0.04(+0.36%) |
Jul 13, 2009 | 10.02 | 10.18 | 10.02 | 10.17 | 363,579 | +0.15(+1.51%) |
Jul 10, 2009 | 9.989 | 10.09 | 9.973 | 10.02 | 380,295 | -0.03(-0.29%) |
Jul 09, 2009 | 10.21 | 10.21 | 9.993 | 10.04 | 524,663 | -0.12(-1.15%) |
Jul 08, 2009 | 10.19 | 10.23 | 10.11 | 10.16 | 382,630 | +0.07(+0.68%) |
Jul 07, 2009 | 10.14 | 10.21 | 10.08 | 10.09 | 830,150 | -0.04(-0.41%) |
Jul 06, 2009 | 10.03 | 10.14 | 9.997 | 10.13 | 492,079 | +0.06(+0.57%) |
Jul 02, 2009 | 10.20 | 10.23 | 10.06 | 10.08 | 784,263 | -0.24(-2.30%) |
Jul 01, 2009 | 10.36 | 10.36 | 10.28 | 10.31 | 2,125,349 | -0.03(-0.26%) |
Jun 30, 2009 | 10.37 | 10.42 | 10.25 | 10.34 | 518,733 | -0.06(-0.57%) |
Jun 29, 2009 | 10.35 | 10.41 | 10.22 | 10.40 | 1,258,700 | +0.06(+0.63%) |
Jun 26, 2009 | 10.31 | 10.37 | 10.22 | 10.34 | 566,039 | +0.01(+0.06%) |
Jun 25, 2009 | 10.19 | 10.37 | 10.17 | 10.33 | 420,981 | +0.28(+2.83%) |
Jun 24, 2009 | 10.03 | 10.10 | 9.974 | 10.04 | 297,951 | +0.02(+0.22%) |
Jun 23, 2009 | 10.05 | 10.09 | 9.992 | 10.02 | 1,024,196 | -0.00(-0.04%) |
Jun 22, 2009 | 10.15 | 10.15 | 10.02 | 10.03 | 389,315 | -0.21(-2.02%) |
Jun 19, 2009 | 10.27 | 10.36 | 10.19 | 10.23 | 737,946 | +0.06(+0.62%) |
Jun 18, 2009 | 9.984 | 10.20 | 9.956 | 10.17 | 534,223 | +0.22(+2.21%) |
Jun 17, 2009 | 9.771 | 10.01 | 9.759 | 9.950 | 622,329 | +0.19(+1.90%) |
Jun 16, 2009 | 9.774 | 9.878 | 9.732 | 9.765 | 422,583 | -0.01(-0.08%) |
Jun 15, 2009 | 9.983 | 9.984 | 9.717 | 9.773 | 572,724 | -0.26(-2.57%) |
Jun 12, 2009 | 9.937 | 10.10 | 9.925 | 10.03 | 963,810 | +0.06(+0.63%) |
Jun 11, 2009 | 9.893 | 10.07 | 9.893 | 9.967 | 1,280,891 | +0.08(+0.79%) |
Jun 10, 2009 | 9.967 | 10.000 | 9.813 | 9.889 | 952,318 | -0.04(-0.42%) |
Jun 09, 2009 | 9.952 | 9.975 | 9.916 | 9.931 | 670,531 | -0.00(-0.04%) |
Jun 08, 2009 | 9.908 | 10.03 | 9.866 | 9.935 | 698,985 | -0.13(-1.31%) |
Jun 05, 2009 | 10.12 | 10.16 | 9.946 | 10.07 | 811,327 | -0.01(-0.11%) |
Jun 04, 2009 | 10.20 | 10.21 | 10.02 | 10.08 | 493,822 | -0.11(-1.12%) |
Jun 03, 2009 | 10.13 | 10.20 | 10.11 | 10.19 | 465,913 | -0.02(-0.17%) |
Jun 02, 2009 | 10.08 | 10.26 | 10.07 | 10.21 | 774,718 | +0.12(+1.19%) |