Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.30 | 10.39 | 10.21 | 10.33 | 17,909,816 | -0.07(-0.68%) |
Aug 28, 2009 | 10.65 | 10.71 | 10.29 | 10.40 | 30,207,424 | -0.02(-0.15%) |
Aug 27, 2009 | 10.39 | 10.46 | 10.28 | 10.41 | 28,490,758 | -0.02(-0.23%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.31 | 10.44 | 30,308,166 | +0.05(+0.53%) |
Aug 25, 2009 | 10.59 | 10.67 | 10.34 | 10.38 | 27,773,400 | -0.18(-1.71%) |
Aug 24, 2009 | 10.78 | 10.96 | 10.51 | 10.56 | 27,694,122 | -0.20(-1.89%) |
Aug 21, 2009 | 10.64 | 10.77 | 10.44 | 10.77 | 20,395,616 | +0.22(+2.08%) |
Aug 20, 2009 | 10.43 | 10.58 | 10.39 | 10.55 | 13,991,162 | +0.13(+1.20%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.29 | 10.42 | 25,104,048 | -0.05(-0.52%) |
Aug 18, 2009 | 10.34 | 10.50 | 10.32 | 10.48 | 19,287,184 | +0.20(+1.91%) |
Aug 17, 2009 | 10.44 | 10.47 | 10.20 | 10.28 | 23,899,342 | -0.34(-3.17%) |
Aug 14, 2009 | 10.96 | 10.96 | 10.50 | 10.62 | 30,883,036 | -0.33(-3.01%) |
Aug 13, 2009 | 10.81 | 10.96 | 10.62 | 10.95 | 29,673,704 | +0.24(+2.27%) |
Aug 12, 2009 | 10.52 | 10.89 | 10.48 | 10.70 | 47,092,444 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.61 | 10.31 | 10.36 | 35,986,000 | -0.24(-2.29%) |
Aug 10, 2009 | 10.63 | 10.70 | 10.43 | 10.60 | 22,823,410 | +0.01(+0.07%) |
Aug 07, 2009 | 10.76 | 10.80 | 10.50 | 10.59 | 21,344,660 | +0.09(+0.82%) |
Aug 06, 2009 | 10.81 | 10.88 | 10.48 | 10.51 | 24,243,644 | -0.25(-2.33%) |
Aug 05, 2009 | 10.90 | 10.99 | 10.68 | 10.76 | 15,701,364 | -0.16(-1.51%) |
Aug 04, 2009 | 10.86 | 10.98 | 10.76 | 10.92 | 16,988,694 | -0.05(-0.50%) |
Aug 03, 2009 | 10.95 | 11.07 | 10.81 | 10.98 | 19,704,280 | +0.16(+1.52%) |
Jul 31, 2009 | 10.69 | 11.02 | 10.68 | 10.81 | 27,711,618 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.63 | 10.68 | 31,065,930 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.67 | 27,210,896 | +0.18(+1.72%) |
Jul 28, 2009 | 10.34 | 10.59 | 10.27 | 10.48 | 19,722,952 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,141,048 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.12 | 10.34 | 27,658,246 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.59 | 10.23 | 10.57 | 29,869,666 | +0.19(+1.81%) |
Jul 22, 2009 | 9.999 | 10.46 | 9.913 | 10.38 | 28,970,696 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.670 | 10.05 | 32,129,010 | +0.03(+0.31%) |
Jul 20, 2009 | 9.983 | 10.08 | 9.827 | 10.02 | 20,761,372 | +0.09(+0.95%) |
Jul 17, 2009 | 9.976 | 9.991 | 9.631 | 9.929 | 29,060,376 | -0.05(-0.55%) |
Jul 16, 2009 | 9.537 | 9.999 | 9.490 | 9.983 | 36,994,484 | +0.34(+3.49%) |
Jul 15, 2009 | 9.302 | 9.670 | 9.270 | 9.646 | 47,869,092 | +0.53(+5.76%) |
Jul 14, 2009 | 8.965 | 9.161 | 8.949 | 9.121 | 25,520,406 | +0.17(+1.93%) |
Jul 13, 2009 | 8.781 | 8.965 | 8.479 | 8.949 | 31,090,476 | +0.33(+3.82%) |
Jul 10, 2009 | 8.534 | 8.714 | 8.455 | 8.620 | 21,333,106 | +0.04(+0.46%) |
Jul 09, 2009 | 8.487 | 8.643 | 8.457 | 8.581 | 25,995,290 | +0.18(+2.15%) |
Jul 08, 2009 | 8.542 | 8.573 | 8.259 | 8.400 | 23,582,170 | -0.16(-1.92%) |
Jul 07, 2009 | 8.816 | 8.988 | 8.542 | 8.565 | 27,997,316 | -0.25(-2.84%) |
Jul 06, 2009 | 8.675 | 8.941 | 8.510 | 8.816 | 34,470,500 | +0.09(+1.08%) |
Jul 02, 2009 | 8.581 | 8.863 | 8.565 | 8.722 | 37,308,848 | +0.00(+0.00%) |
Jul 01, 2009 | 8.659 | 8.918 | 8.620 | 8.722 | 23,996,046 | +0.09(+1.09%) |
Jun 30, 2009 | 8.651 | 8.800 | 8.479 | 8.628 | 21,333,656 | -0.03(-0.36%) |
Jun 29, 2009 | 8.557 | 8.730 | 8.487 | 8.659 | 16,085,876 | +0.11(+1.28%) |
Jun 26, 2009 | 8.565 | 8.761 | 8.526 | 8.549 | 48,200,328 | -0.05(-0.55%) |
Jun 25, 2009 | 8.486 | 8.604 | 8.330 | 8.596 | 16,027,491 | +0.13(+1.57%) |
Jun 24, 2009 | 8.369 | 8.600 | 8.361 | 8.463 | 19,520,198 | +0.15(+1.79%) |
Jun 23, 2009 | 8.197 | 8.385 | 8.075 | 8.314 | 23,019,146 | +0.09(+1.05%) |
Jun 22, 2009 | 8.542 | 8.620 | 8.228 | 8.228 | 23,284,226 | -0.38(-4.37%) |
Jun 19, 2009 | 8.596 | 8.675 | 8.471 | 8.604 | 22,225,410 | +0.11(+1.29%) |
Jun 18, 2009 | 8.612 | 8.651 | 8.471 | 8.495 | 16,677,333 | -0.08(-0.91%) |
Jun 17, 2009 | 8.549 | 8.698 | 8.322 | 8.573 | 30,233,512 | +0.03(+0.37%) |
Jun 16, 2009 | 8.761 | 8.792 | 8.510 | 8.542 | 22,788,694 | -0.16(-1.80%) |
Jun 15, 2009 | 8.675 | 8.778 | 8.502 | 8.698 | 24,011,814 | -0.10(-1.16%) |
Jun 12, 2009 | 8.769 | 8.808 | 8.596 | 8.800 | 21,708,190 | +0.06(+0.72%) |
Jun 11, 2009 | 8.604 | 8.777 | 8.526 | 8.737 | 28,805,142 | +0.18(+2.11%) |
Jun 10, 2009 | 8.745 | 8.753 | 8.385 | 8.557 | 28,067,024 | -0.09(-1.00%) |
Jun 09, 2009 | 8.604 | 8.745 | 8.498 | 8.643 | 40,984,016 | +0.13(+1.57%) |
Jun 08, 2009 | 8.573 | 8.667 | 8.424 | 8.510 | 26,536,672 | -0.09(-1.09%) |
Jun 05, 2009 | 8.839 | 8.933 | 8.502 | 8.604 | 30,732,776 | -0.44(-4.85%) |
Jun 04, 2009 | 8.949 | 9.161 | 8.925 | 9.043 | 21,238,966 | +0.13(+1.41%) |
Jun 03, 2009 | 9.302 | 8.973 | 8.722 | 8.918 | 22,277,214 | -0.18(-1.98%) |
Jun 02, 2009 | 9.302 | 9.309 | 9.012 | 9.098 | 25,437,542 | -0.35(-3.73%) |