Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.01 | 10.01 | 9.933 | 9.940 | 1,346,324 | -0.13(-1.26%) |
Aug 28, 2009 | 10.23 | 10.23 | 10.03 | 10.07 | 959,144 | -0.07(-0.72%) |
Aug 27, 2009 | 10.02 | 10.18 | 9.993 | 10.14 | 1,444,980 | +0.08(+0.83%) |
Aug 26, 2009 | 10.05 | 10.08 | 10.01 | 10.06 | 1,072,652 | -0.02(-0.20%) |
Aug 25, 2009 | 10.12 | 10.13 | 10.03 | 10.08 | 1,460,539 | -0.04(-0.36%) |
Aug 24, 2009 | 10.09 | 10.11 | 10.02 | 10.11 | 1,562,741 | +0.01(+0.13%) |
Aug 21, 2009 | 9.987 | 10.13 | 9.970 | 10.10 | 2,207,525 | +0.13(+1.27%) |
Aug 20, 2009 | 9.947 | 10.01 | 9.883 | 9.973 | 1,417,240 | +0.05(+0.50%) |
Aug 19, 2009 | 10.09 | 10.09 | 9.886 | 9.923 | 2,916,780 | -0.32(-3.10%) |
Aug 18, 2009 | 10.18 | 10.42 | 10.03 | 10.24 | 1,739,944 | +0.24(+2.37%) |
Aug 17, 2009 | 10.00 | 10.20 | 9.970 | 10.00 | 2,034,878 | -0.33(-3.20%) |
Aug 14, 2009 | 10.18 | 10.43 | 10.13 | 10.33 | 2,206,761 | +0.08(+0.81%) |
Aug 13, 2009 | 10.16 | 10.25 | 10.03 | 10.25 | 1,067,273 | +0.14(+1.39%) |
Aug 12, 2009 | 9.977 | 10.18 | 9.916 | 10.11 | 1,354,665 | +0.14(+1.37%) |
Aug 11, 2009 | 9.923 | 10.07 | 9.900 | 9.973 | 1,444,788 | -0.02(-0.23%) |
Aug 10, 2009 | 9.856 | 10.000 | 9.853 | 9.997 | 1,797,996 | +0.00(+0.03%) |
Aug 07, 2009 | 10.27 | 10.32 | 9.950 | 9.993 | 5,969,082 | -0.30(-2.92%) |
Aug 06, 2009 | 10.45 | 10.61 | 10.27 | 10.29 | 2,464,081 | -0.11(-1.06%) |
Aug 05, 2009 | 10.42 | 10.45 | 10.30 | 10.40 | 1,792,389 | +0.00(+0.00%) |
Aug 04, 2009 | 10.41 | 10.51 | 10.29 | 10.40 | 1,736,832 | -0.03(-0.29%) |
Aug 03, 2009 | 10.35 | 10.52 | 10.30 | 10.43 | 2,196,450 | +0.19(+1.89%) |
Jul 31, 2009 | 10.36 | 10.38 | 10.22 | 10.24 | 2,415,927 | -0.10(-0.97%) |
Jul 30, 2009 | 10.44 | 10.48 | 10.27 | 10.34 | 2,674,214 | -0.01(-0.10%) |
Jul 29, 2009 | 10.46 | 10.46 | 10.33 | 10.35 | 1,405,116 | -0.16(-1.49%) |
Jul 28, 2009 | 10.60 | 10.60 | 10.42 | 10.51 | 1,375,292 | -0.17(-1.59%) |
Jul 27, 2009 | 10.64 | 10.68 | 10.50 | 10.68 | 1,444,072 | +0.14(+1.33%) |
Jul 24, 2009 | 10.44 | 10.55 | 10.38 | 10.54 | 3,635 | +0.07(+0.70%) |
Jul 23, 2009 | 10.42 | 10.57 | 10.21 | 10.46 | 1,776,668 | +0.20(+1.92%) |
Jul 22, 2009 | 10.27 | 10.42 | 10.17 | 10.27 | 2,044,860 | -0.02(-0.16%) |
Jul 21, 2009 | 10.61 | 10.61 | 10.18 | 10.28 | 2,697,797 | -0.24(-2.28%) |
Jul 20, 2009 | 10.62 | 10.68 | 10.50 | 10.52 | 1,640,368 | +0.05(+0.48%) |
Jul 17, 2009 | 10.63 | 10.66 | 10.47 | 10.47 | 1,379,503 | -0.15(-1.38%) |
Jul 16, 2009 | 10.62 | 10.68 | 10.40 | 10.62 | 1,399,869 | -0.02(-0.16%) |
Jul 15, 2009 | 10.38 | 10.65 | 10.36 | 10.64 | 1,650,252 | +0.38(+3.71%) |
Jul 14, 2009 | 10.21 | 10.34 | 10.07 | 10.26 | 1,411,849 | +0.08(+0.79%) |
Jul 13, 2009 | 10.19 | 10.23 | 9.983 | 10.18 | 1,269,286 | -0.01(-0.07%) |
Jul 10, 2009 | 10.07 | 10.20 | 10.00 | 10.18 | 989,594 | +0.09(+0.86%) |
Jul 09, 2009 | 10.14 | 10.20 | 9.960 | 10.10 | 1,217,997 | +0.11(+1.10%) |
Jul 08, 2009 | 10.20 | 10.20 | 9.800 | 9.987 | 3,191,115 | -0.22(-2.13%) |
Jul 07, 2009 | 10.29 | 10.34 | 10.15 | 10.20 | 1,079,600 | -0.05(-0.49%) |
Jul 06, 2009 | 10.38 | 10.38 | 10.07 | 10.25 | 1,796,139 | -0.22(-2.14%) |
Jul 02, 2009 | 10.56 | 10.56 | 10.39 | 10.48 | 1,057,742 | -0.16(-1.54%) |
Jul 01, 2009 | 10.66 | 10.79 | 10.56 | 10.64 | 818,959 | +0.02(+0.16%) |
Jun 30, 2009 | 10.66 | 10.75 | 10.52 | 10.62 | 999,531 | -0.06(-0.53%) |
Jun 29, 2009 | 10.80 | 10.80 | 10.49 | 10.68 | 1,489,291 | -0.11(-1.05%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.44 | 10.79 | 2,608,147 | +0.10(+0.90%) |
Jun 25, 2009 | 10.46 | 10.70 | 10.42 | 10.70 | 1,059,998 | +0.27(+2.56%) |
Jun 24, 2009 | 10.35 | 10.60 | 10.28 | 10.43 | 1,481,914 | +0.18(+1.79%) |
Jun 23, 2009 | 10.45 | 10.48 | 10.02 | 10.25 | 2,671,414 | -0.17(-1.63%) |
Jun 22, 2009 | 10.75 | 10.75 | 10.39 | 10.42 | 1,779,130 | -0.33(-3.05%) |
Jun 19, 2009 | 10.94 | 11.02 | 10.62 | 10.74 | 1,332,927 | -0.09(-0.83%) |
Jun 18, 2009 | 10.70 | 10.84 | 10.52 | 10.83 | 1,237,479 | +0.15(+1.44%) |
Jun 17, 2009 | 10.71 | 10.83 | 10.45 | 10.68 | 1,864,219 | -0.01(-0.06%) |
Jun 16, 2009 | 10.85 | 10.88 | 10.68 | 10.69 | 1,601,286 | -0.13(-1.17%) |
Jun 15, 2009 | 11.05 | 11.05 | 10.72 | 10.81 | 1,740,588 | -0.33(-2.94%) |
Jun 12, 2009 | 11.15 | 11.21 | 10.98 | 11.14 | 1,112,357 | -0.10(-0.86%) |
Jun 11, 2009 | 11.45 | 11.48 | 11.22 | 11.24 | 1,380,168 | -0.13(-1.12%) |
Jun 10, 2009 | 11.40 | 11.55 | 11.14 | 11.37 | 2,541,077 | +0.14(+1.25%) |
Jun 09, 2009 | 11.21 | 11.27 | 10.93 | 11.23 | 1,715,582 | +0.34(+3.10%) |
Jun 08, 2009 | 10.87 | 10.98 | 10.75 | 10.89 | 1,331,442 | -0.07(-0.67%) |
Jun 05, 2009 | 11.14 | 11.20 | 10.90 | 10.96 | 981,486 | -0.12(-1.05%) |
Jun 04, 2009 | 11.11 | 11.23 | 10.91 | 11.08 | 1,593,032 | +0.06(+0.55%) |
Jun 03, 2009 | 11.21 | 11.23 | 10.89 | 11.02 | 1,885,337 | -0.25(-2.25%) |
Jun 02, 2009 | 11.50 | 11.50 | 11.21 | 11.27 | 1,661,729 | -0.23(-2.03%) |