Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.24 | 11.25 | 10.96 | 11.07 | 7,799,149 | -0.33(-2.89%) |
Aug 28, 2009 | 11.44 | 11.62 | 11.15 | 11.40 | 7,615,622 | +0.03(+0.23%) |
Aug 27, 2009 | 11.39 | 11.54 | 10.80 | 11.37 | 10,869,143 | -0.16(-1.43%) |
Aug 26, 2009 | 11.45 | 11.77 | 11.19 | 11.54 | 8,820,463 | +0.23(+1.99%) |
Aug 25, 2009 | 11.14 | 11.60 | 11.10 | 11.31 | 10,934,821 | +0.38(+3.49%) |
Aug 24, 2009 | 11.06 | 11.33 | 10.84 | 10.93 | 8,698,444 | -0.04(-0.39%) |
Aug 21, 2009 | 10.83 | 11.24 | 10.79 | 10.97 | 10,319,646 | +0.24(+2.26%) |
Aug 20, 2009 | 10.55 | 10.76 | 10.52 | 10.73 | 10,759,330 | +0.10(+0.98%) |
Aug 19, 2009 | 10.46 | 10.70 | 10.36 | 10.63 | 8,115,630 | -0.05(-0.49%) |
Aug 18, 2009 | 10.72 | 10.91 | 10.45 | 10.68 | 13,105,682 | +0.41(+3.95%) |
Aug 17, 2009 | 10.32 | 10.87 | 10.23 | 10.27 | 9,196,662 | -0.54(-5.03%) |
Aug 14, 2009 | 11.02 | 11.09 | 10.50 | 10.82 | 6,655,906 | -0.22(-1.96%) |
Aug 13, 2009 | 11.16 | 11.23 | 10.74 | 11.03 | 7,602,859 | -0.10(-0.93%) |
Aug 12, 2009 | 10.92 | 11.42 | 10.90 | 11.14 | 11,019,307 | +0.47(+4.38%) |
Aug 11, 2009 | 10.48 | 10.75 | 10.17 | 10.67 | 15,194,477 | +0.03(+0.33%) |
Aug 10, 2009 | 10.90 | 10.92 | 10.54 | 10.63 | 8,303,368 | -0.31(-2.85%) |
Aug 07, 2009 | 10.60 | 11.25 | 10.50 | 10.95 | 15,922,622 | +0.66(+6.40%) |
Aug 06, 2009 | 10.39 | 10.54 | 10.18 | 10.29 | 9,331,985 | -0.04(-0.42%) |
Aug 05, 2009 | 10.12 | 10.41 | 9.769 | 10.33 | 12,174,201 | +0.26(+2.58%) |
Aug 04, 2009 | 9.725 | 10.33 | 9.206 | 10.07 | 20,734,912 | -0.06(-0.60%) |
Aug 03, 2009 | 9.933 | 10.30 | 9.881 | 10.13 | 11,418,753 | +0.29(+2.90%) |
Jul 31, 2009 | 9.561 | 9.942 | 9.448 | 9.847 | 9,284,700 | +0.28(+2.90%) |
Jul 30, 2009 | 9.379 | 9.743 | 9.301 | 9.569 | 11,063,533 | +0.27(+2.89%) |
Jul 29, 2009 | 9.284 | 9.375 | 9.076 | 9.301 | 6,728,107 | -0.03(-0.37%) |
Jul 28, 2009 | 8.972 | 9.457 | 8.955 | 9.336 | 10,148,600 | +0.16(+1.79%) |
Jul 27, 2009 | 8.452 | 9.284 | 8.340 | 9.171 | 11,465,695 | +0.73(+8.62%) |
Jul 24, 2009 | 8.418 | 8.504 | 8.141 | 8.444 | 1,108 | -0.03(-0.31%) |
Jul 23, 2009 | 8.184 | 8.617 | 8.080 | 8.470 | 9,023,870 | +0.36(+4.38%) |
Jul 22, 2009 | 7.708 | 8.201 | 7.682 | 8.115 | 9,388,392 | +0.36(+4.58%) |
Jul 21, 2009 | 7.933 | 8.089 | 7.725 | 7.760 | 5,789,385 | -0.22(-2.71%) |
Jul 20, 2009 | 7.924 | 8.184 | 7.898 | 7.976 | 4,994,589 | +0.06(+0.77%) |
Jul 17, 2009 | 8.054 | 8.089 | 7.837 | 7.915 | 7,945,224 | +0.10(+1.33%) |
Jul 16, 2009 | 7.638 | 7.872 | 7.430 | 7.811 | 5,112,370 | +0.29(+3.92%) |
Jul 15, 2009 | 7.439 | 7.560 | 7.344 | 7.517 | 3,799,809 | +0.29(+3.95%) |
Jul 14, 2009 | 7.101 | 7.309 | 6.937 | 7.231 | 5,659,819 | +0.18(+2.58%) |
Jul 13, 2009 | 7.058 | 7.101 | 6.842 | 7.049 | 7,069,029 | +0.00(+0.00%) |
Jul 10, 2009 | 7.041 | 7.145 | 6.859 | 7.049 | 5,481,600 | -0.08(-1.09%) |
Jul 09, 2009 | 6.894 | 7.162 | 6.894 | 7.127 | 6,916,428 | +0.27(+3.91%) |
Jul 08, 2009 | 7.023 | 7.084 | 6.790 | 6.859 | 6,971,056 | -0.15(-2.10%) |
Jul 07, 2009 | 7.110 | 7.171 | 7.006 | 7.006 | 5,310,344 | -0.20(-2.76%) |
Jul 06, 2009 | 7.327 | 7.404 | 7.101 | 7.205 | 6,742,760 | -0.17(-2.35%) |
Jul 02, 2009 | 7.716 | 7.716 | 7.378 | 7.378 | 3,907,140 | -0.38(-4.91%) |
Jul 01, 2009 | 7.716 | 7.881 | 7.612 | 7.760 | 5,069,296 | +0.11(+1.47%) |
Jun 30, 2009 | 7.768 | 7.889 | 7.586 | 7.647 | 8,079,511 | -0.12(-1.56%) |
Jun 29, 2009 | 7.647 | 7.785 | 7.456 | 7.768 | 7,476,404 | +0.18(+2.40%) |
Jun 26, 2009 | 7.829 | 7.889 | 7.569 | 7.586 | 7,408,482 | -0.17(-2.23%) |
Jun 25, 2009 | 7.552 | 7.803 | 7.543 | 7.760 | 7,429,791 | +0.42(+5.79%) |
Jun 24, 2009 | 7.491 | 7.781 | 7.275 | 7.335 | 9,821,618 | -0.16(-2.08%) |
Jun 23, 2009 | 7.742 | 7.760 | 7.439 | 7.491 | 9,819,767 | -0.10(-1.37%) |
Jun 22, 2009 | 7.500 | 7.751 | 7.500 | 7.595 | 6,245,171 | -0.01(-0.11%) |
Jun 19, 2009 | 7.508 | 7.673 | 7.465 | 7.604 | 9,133,658 | +0.18(+2.45%) |
Jun 18, 2009 | 7.621 | 7.699 | 7.344 | 7.422 | 7,510,102 | -0.25(-3.27%) |
Jun 17, 2009 | 7.517 | 7.803 | 7.292 | 7.673 | 9,380,952 | +0.16(+2.07%) |
Jun 16, 2009 | 7.647 | 7.777 | 7.391 | 7.517 | 8,335,597 | +0.06(+0.81%) |
Jun 15, 2009 | 7.569 | 7.578 | 7.396 | 7.456 | 5,717,747 | -0.18(-2.38%) |
Jun 12, 2009 | 7.682 | 7.742 | 7.474 | 7.638 | 6,969,655 | -0.04(-0.56%) |
Jun 11, 2009 | 8.089 | 8.158 | 7.648 | 7.682 | 14,113,455 | -0.47(-5.74%) |
Jun 10, 2009 | 8.444 | 8.461 | 8.011 | 8.149 | 8,212,071 | -0.13(-1.57%) |
Jun 09, 2009 | 7.985 | 8.418 | 7.881 | 8.279 | 12,007,332 | +0.44(+5.64%) |
Jun 08, 2009 | 7.846 | 7.941 | 7.725 | 7.837 | 10,661,653 | +0.22(+2.84%) |
Jun 05, 2009 | 7.647 | 7.846 | 7.413 | 7.621 | 15,230,103 | +0.23(+3.04%) |
Jun 04, 2009 | 7.552 | 7.552 | 7.188 | 7.396 | 7,457,727 | -0.04(-0.58%) |
Jun 03, 2009 | 7.837 | 7.837 | 7.318 | 7.439 | 10,308,330 | -0.33(-4.24%) |
Jun 02, 2009 | 7.526 | 7.898 | 7.452 | 7.768 | 11,821,915 | +0.26(+3.46%) |