Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.49 | 10.51 | 10.24 | 10.31 | 1,736,449 | -0.24(-2.32%) |
Aug 28, 2009 | 10.80 | 10.94 | 10.54 | 10.55 | 687,973 | -0.18(-1.72%) |
Aug 27, 2009 | 10.91 | 10.99 | 10.42 | 10.74 | 711,065 | -0.11(-1.04%) |
Aug 26, 2009 | 10.97 | 11.16 | 10.79 | 10.85 | 1,329,115 | -0.10(-0.95%) |
Aug 25, 2009 | 10.75 | 11.09 | 10.69 | 10.95 | 1,382,001 | +0.29(+2.67%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.45 | 10.67 | 1,105,211 | +0.08(+0.79%) |
Aug 21, 2009 | 10.52 | 10.73 | 10.41 | 10.58 | 1,092,026 | +0.19(+1.86%) |
Aug 20, 2009 | 10.49 | 10.58 | 10.30 | 10.39 | 979,361 | -0.09(-0.88%) |
Aug 19, 2009 | 10.36 | 10.53 | 10.13 | 10.48 | 780,307 | +0.02(+0.22%) |
Aug 18, 2009 | 10.23 | 10.51 | 10.19 | 10.46 | 1,067,762 | +0.32(+3.12%) |
Aug 17, 2009 | 10.37 | 10.38 | 10.06 | 10.14 | 1,490,282 | -0.30(-2.87%) |
Aug 14, 2009 | 10.76 | 10.79 | 10.37 | 10.44 | 1,405,627 | -0.30(-2.76%) |
Aug 13, 2009 | 11.06 | 11.06 | 10.70 | 10.74 | 1,693,668 | -0.24(-2.20%) |
Aug 12, 2009 | 10.70 | 11.08 | 10.59 | 10.98 | 1,887,726 | +0.33(+3.06%) |
Aug 11, 2009 | 10.37 | 10.70 | 10.37 | 10.66 | 1,515,477 | +0.21(+2.01%) |
Aug 10, 2009 | 10.49 | 10.52 | 10.21 | 10.45 | 1,926,681 | -0.13(-1.25%) |
Aug 07, 2009 | 10.32 | 10.75 | 10.18 | 10.58 | 2,078,042 | +0.43(+4.20%) |
Aug 06, 2009 | 10.38 | 10.40 | 10.15 | 10.15 | 1,825,103 | -0.22(-2.11%) |
Aug 05, 2009 | 10.68 | 10.68 | 10.36 | 10.37 | 2,092,636 | -0.27(-2.57%) |
Aug 04, 2009 | 10.56 | 10.79 | 10.44 | 10.64 | 2,881,618 | +0.04(+0.38%) |
Aug 03, 2009 | 10.32 | 10.60 | 10.23 | 10.60 | 2,709,596 | +0.34(+3.31%) |
Jul 31, 2009 | 9.457 | 10.32 | 9.253 | 10.26 | 4,212,772 | +0.80(+8.40%) |
Jul 30, 2009 | 9.385 | 9.570 | 9.282 | 9.469 | 1,399,254 | +0.23(+2.49%) |
Jul 29, 2009 | 9.198 | 9.241 | 9.022 | 9.239 | 1,213,985 | -0.06(-0.68%) |
Jul 28, 2009 | 9.406 | 9.515 | 9.184 | 9.302 | 1,415,409 | -0.20(-2.06%) |
Jul 27, 2009 | 9.480 | 9.524 | 9.299 | 9.498 | 1,821,368 | +0.06(+0.67%) |
Jul 24, 2009 | 9.867 | 10.12 | 9.259 | 9.434 | 5,224,652 | -0.29(-2.96%) |
Jul 23, 2009 | 9.417 | 9.737 | 9.267 | 9.722 | 3,114,097 | +0.02(+0.24%) |
Jul 22, 2009 | 9.224 | 9.858 | 9.218 | 9.699 | 2,986,283 | +0.14(+1.42%) |
Jul 21, 2009 | 9.671 | 9.711 | 9.518 | 9.564 | 3,301,174 | -0.08(-0.87%) |
Jul 20, 2009 | 9.420 | 9.671 | 9.287 | 9.648 | 2,036,580 | +0.25(+2.64%) |
Jul 17, 2009 | 9.365 | 9.440 | 9.161 | 9.400 | 2,017,127 | +0.06(+0.65%) |
Jul 16, 2009 | 9.259 | 9.434 | 9.034 | 9.339 | 2,480,898 | +0.05(+0.50%) |
Jul 15, 2009 | 9.276 | 9.368 | 9.031 | 9.293 | 3,351,797 | +0.00(+0.00%) |
Jul 14, 2009 | 9.803 | 9.874 | 9.247 | 9.293 | 5,360,913 | -0.50(-5.09%) |
Jul 13, 2009 | 9.480 | 9.820 | 9.319 | 9.792 | 1,708,074 | +0.02(+0.21%) |
Jul 10, 2009 | 9.642 | 9.826 | 9.596 | 9.771 | 1,736,230 | +0.11(+1.16%) |
Jul 09, 2009 | 10.15 | 10.25 | 9.619 | 9.659 | 4,960,168 | -0.47(-4.64%) |
Jul 08, 2009 | 10.04 | 10.17 | 9.771 | 10.13 | 3,409,775 | +0.10(+1.03%) |
Jul 07, 2009 | 9.953 | 10.39 | 9.777 | 10.03 | 3,880,891 | +0.10(+0.99%) |
Jul 06, 2009 | 9.722 | 9.947 | 9.645 | 9.927 | 1,825,478 | +0.14(+1.47%) |
Jul 02, 2009 | 9.699 | 9.823 | 9.636 | 9.783 | 1,993,151 | -0.09(-0.90%) |
Jul 01, 2009 | 9.737 | 10.05 | 9.671 | 9.872 | 1,797,173 | +0.20(+2.09%) |
Jun 30, 2009 | 9.587 | 9.740 | 9.518 | 9.671 | 2,540,143 | +0.01(+0.12%) |
Jun 29, 2009 | 9.596 | 9.668 | 9.434 | 9.659 | 1,887,566 | +0.06(+0.63%) |
Jun 26, 2009 | 9.423 | 9.697 | 9.273 | 9.599 | 3,228,766 | +0.10(+1.03%) |
Jun 25, 2009 | 9.250 | 9.521 | 8.991 | 9.501 | 1,523,048 | +0.33(+3.58%) |
Jun 24, 2009 | 9.141 | 9.383 | 8.988 | 9.172 | 1,123,876 | +0.10(+1.05%) |
Jun 23, 2009 | 9.166 | 9.351 | 9.043 | 9.077 | 1,890,493 | -0.05(-0.54%) |
Jun 22, 2009 | 9.544 | 9.544 | 9.074 | 9.126 | 1,616,885 | -0.47(-4.86%) |
Jun 19, 2009 | 9.506 | 9.702 | 9.331 | 9.593 | 4,429,050 | +0.39(+4.29%) |
Jun 18, 2009 | 9.267 | 9.636 | 8.763 | 9.198 | 4,669,207 | +0.42(+4.76%) |
Jun 17, 2009 | 8.732 | 8.966 | 8.394 | 8.780 | 3,228,613 | +0.07(+0.86%) |
Jun 16, 2009 | 9.043 | 9.181 | 8.657 | 8.706 | 1,797,398 | -0.19(-2.17%) |
Jun 15, 2009 | 9.132 | 9.132 | 8.804 | 8.899 | 3,049,818 | -0.05(-0.52%) |
Jun 12, 2009 | 9.164 | 9.166 | 8.812 | 8.945 | 1,325,488 | -0.19(-2.05%) |
Jun 11, 2009 | 9.057 | 9.299 | 8.976 | 9.132 | 2,970,120 | +0.17(+1.93%) |
Jun 10, 2009 | 9.141 | 9.342 | 8.720 | 8.959 | 3,508,951 | -0.07(-0.80%) |
Jun 09, 2009 | 8.786 | 9.077 | 8.746 | 9.031 | 2,702,001 | +0.25(+2.89%) |
Jun 08, 2009 | 8.654 | 8.876 | 8.478 | 8.778 | 1,805,431 | +0.06(+0.73%) |
Jun 05, 2009 | 8.723 | 8.824 | 8.613 | 8.714 | 895,184 | +0.03(+0.30%) |
Jun 04, 2009 | 8.752 | 8.752 | 8.452 | 8.688 | 1,169,080 | +0.01(+0.17%) |
Jun 03, 2009 | 8.743 | 8.757 | 8.432 | 8.674 | 1,465,709 | -0.05(-0.59%) |
Jun 02, 2009 | 8.743 | 8.881 | 8.665 | 8.726 | 1,745,026 | -0.09(-0.98%) |