Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.12 | 10.31 | 10.12 | 10.29 | 8,949,581 | +0.13(+1.28%) |
Aug 28, 2009 | 10.26 | 10.26 | 10.13 | 10.16 | 6,732,734 | -0.08(-0.78%) |
Aug 27, 2009 | 10.22 | 10.27 | 10.12 | 10.24 | 7,429,353 | -0.01(-0.10%) |
Aug 26, 2009 | 10.19 | 10.29 | 10.15 | 10.25 | 5,465,371 | +0.02(+0.20%) |
Aug 25, 2009 | 10.18 | 10.27 | 10.12 | 10.23 | 7,159,033 | +0.06(+0.54%) |
Aug 24, 2009 | 10.16 | 10.18 | 10.07 | 10.18 | 5,902,640 | +0.05(+0.45%) |
Aug 21, 2009 | 9.975 | 10.18 | 9.935 | 10.13 | 7,983,241 | +0.18(+1.81%) |
Aug 20, 2009 | 9.824 | 9.975 | 9.774 | 9.950 | 7,226,727 | +0.07(+0.71%) |
Aug 19, 2009 | 9.699 | 9.950 | 9.669 | 9.879 | 7,628,928 | +0.12(+1.18%) |
Aug 18, 2009 | 9.719 | 9.809 | 9.659 | 9.764 | 8,634,436 | +0.21(+2.15%) |
Aug 17, 2009 | 9.599 | 9.714 | 9.524 | 9.559 | 9,921,656 | -0.07(-0.68%) |
Aug 14, 2009 | 9.799 | 9.849 | 9.594 | 9.624 | 9,450,042 | -0.17(-1.69%) |
Aug 13, 2009 | 9.899 | 9.905 | 9.684 | 9.789 | 8,746,293 | -0.06(-0.61%) |
Aug 12, 2009 | 9.809 | 9.930 | 9.784 | 9.849 | 5,055,194 | +0.03(+0.26%) |
Aug 11, 2009 | 9.814 | 9.869 | 9.749 | 9.824 | 4,058,597 | +0.01(+0.10%) |
Aug 10, 2009 | 9.814 | 9.834 | 9.774 | 9.814 | 4,534,900 | -0.01(-0.05%) |
Aug 07, 2009 | 9.844 | 9.930 | 9.769 | 9.819 | 6,184,458 | -0.01(-0.05%) |
Aug 06, 2009 | 9.889 | 9.945 | 9.774 | 9.824 | 5,049,093 | -0.03(-0.25%) |
Aug 05, 2009 | 9.920 | 9.970 | 9.809 | 9.849 | 7,054,253 | -0.02(-0.25%) |
Aug 04, 2009 | 9.935 | 10.02 | 9.864 | 9.874 | 4,294,915 | -0.05(-0.46%) |
Aug 03, 2009 | 9.960 | 9.960 | 9.762 | 9.920 | 7,042,171 | +0.08(+0.82%) |
Jul 31, 2009 | 9.874 | 9.935 | 9.814 | 9.839 | 5,946,089 | -0.04(-0.41%) |
Jul 30, 2009 | 9.995 | 10.02 | 9.874 | 9.879 | 8,232,228 | +0.01(+0.10%) |
Jul 29, 2009 | 9.804 | 9.894 | 9.774 | 9.869 | 7,311,746 | -0.11(-1.06%) |
Jul 28, 2009 | 9.849 | 9.975 | 9.779 | 9.975 | 8,571,826 | +0.12(+1.17%) |
Jul 27, 2009 | 9.809 | 9.915 | 9.689 | 9.859 | 9,050,239 | +0.00(+0.00%) |
Jul 24, 2009 | 9.719 | 9.884 | 9.679 | 9.859 | 672 | +0.13(+1.29%) |
Jul 23, 2009 | 9.559 | 9.849 | 9.498 | 9.734 | 8,069,381 | +0.19(+1.94%) |
Jul 22, 2009 | 9.544 | 9.664 | 9.529 | 9.549 | 6,974,297 | -0.04(-0.42%) |
Jul 21, 2009 | 9.594 | 9.669 | 9.478 | 9.589 | 7,585,194 | +0.05(+0.47%) |
Jul 20, 2009 | 9.524 | 9.554 | 9.393 | 9.544 | 6,640,024 | +0.07(+0.69%) |
Jul 17, 2009 | 9.559 | 9.569 | 9.438 | 9.478 | 9,075,543 | -0.11(-1.10%) |
Jul 16, 2009 | 9.544 | 9.644 | 9.498 | 9.584 | 6,997,687 | +0.04(+0.37%) |
Jul 15, 2009 | 9.524 | 9.554 | 9.468 | 9.549 | 8,965,833 | +0.08(+0.79%) |
Jul 14, 2009 | 9.468 | 9.478 | 9.388 | 9.473 | 9,222,374 | +0.03(+0.32%) |
Jul 13, 2009 | 9.392 | 9.473 | 9.363 | 9.443 | 9,513,590 | +0.08(+0.80%) |
Jul 10, 2009 | 9.413 | 9.622 | 9.293 | 9.368 | 5,898,802 | -0.06(-0.59%) |
Jul 09, 2009 | 9.473 | 9.496 | 9.323 | 9.423 | 8,357,234 | +0.00(+0.00%) |
Jul 08, 2009 | 9.524 | 9.569 | 9.348 | 9.423 | 7,886,641 | -0.09(-0.95%) |
Jul 07, 2009 | 9.634 | 9.699 | 9.488 | 9.514 | 11,948,819 | -0.15(-1.50%) |
Jul 06, 2009 | 9.293 | 9.699 | 9.278 | 9.659 | 8,987,599 | +0.36(+3.83%) |
Jul 02, 2009 | 9.539 | 9.629 | 9.303 | 9.303 | 10,405,554 | -0.33(-3.38%) |
Jul 01, 2009 | 9.604 | 9.804 | 9.564 | 9.629 | 10,320,998 | +0.08(+0.79%) |
Jun 30, 2009 | 9.704 | 9.749 | 9.463 | 9.554 | 12,218,802 | -0.19(-1.95%) |
Jun 29, 2009 | 9.694 | 9.749 | 9.589 | 9.744 | 6,531,776 | +0.05(+0.52%) |
Jun 26, 2009 | 9.614 | 9.744 | 9.559 | 9.694 | 8,850,088 | +0.08(+0.83%) |
Jun 25, 2009 | 9.413 | 9.624 | 9.353 | 9.614 | 25,923,002 | -0.43(-4.24%) |
Jun 24, 2009 | 9.945 | 10.05 | 9.899 | 10.04 | 12,692,000 | +0.13(+1.26%) |
Jun 23, 2009 | 9.920 | 9.975 | 9.799 | 9.915 | 15,251,482 | +0.42(+4.44%) |
Jun 22, 2009 | 9.393 | 9.559 | 9.388 | 9.493 | 9,493,604 | +0.09(+0.96%) |
Jun 19, 2009 | 9.564 | 9.579 | 9.353 | 9.403 | 7,466,516 | -0.10(-1.05%) |
Jun 18, 2009 | 9.308 | 9.574 | 9.308 | 9.504 | 12,623,889 | +0.23(+2.43%) |
Jun 17, 2009 | 9.328 | 9.428 | 9.258 | 9.278 | 7,447,118 | -0.04(-0.43%) |
Jun 16, 2009 | 9.363 | 9.428 | 9.308 | 9.318 | 7,915,242 | -0.03(-0.27%) |
Jun 15, 2009 | 9.423 | 9.438 | 9.273 | 9.343 | 11,585,919 | -0.41(-4.21%) |
Jun 12, 2009 | 9.784 | 9.869 | 9.694 | 9.754 | 8,794,793 | -0.08(-0.82%) |
Jun 11, 2009 | 9.759 | 9.984 | 9.709 | 9.834 | 7,364,599 | +0.16(+1.61%) |
Jun 10, 2009 | 9.894 | 9.930 | 9.574 | 9.679 | 8,364,723 | -0.15(-1.48%) |
Jun 09, 2009 | 9.930 | 9.945 | 9.779 | 9.824 | 5,802,291 | -0.08(-0.81%) |
Jun 08, 2009 | 9.905 | 9.965 | 9.829 | 9.905 | 5,713,960 | -0.04(-0.40%) |
Jun 05, 2009 | 9.899 | 9.950 | 9.804 | 9.945 | 8,507,216 | +0.12(+1.17%) |
Jun 04, 2009 | 9.674 | 9.854 | 9.629 | 9.829 | 7,337,905 | +0.10(+1.03%) |
Jun 03, 2009 | 9.674 | 9.749 | 9.649 | 9.729 | 6,403,796 | -0.05(-0.46%) |
Jun 02, 2009 | 9.509 | 9.859 | 9.493 | 9.774 | 9,652,027 | +0.27(+2.85%) |