Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.93 | 12.42 | 11.67 | 12.40 | 19,441,306 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.02 | 12.09 | 12,089,352 | +0.04(+0.36%) |
Aug 27, 2009 | 11.68 | 12.11 | 11.55 | 12.05 | 15,682,550 | +0.45(+3.91%) |
Aug 26, 2009 | 11.55 | 11.88 | 11.34 | 11.59 | 15,352,848 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.69 | 11.32 | 11.60 | 15,307,622 | +0.32(+2.83%) |
Aug 24, 2009 | 11.56 | 11.71 | 11.21 | 11.28 | 17,387,108 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.53 | 11.05 | 11.44 | 14,823,931 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.78 | 10.91 | 9,670,447 | +0.03(+0.30%) |
Aug 19, 2009 | 10.40 | 10.89 | 10.20 | 10.88 | 14,048,334 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.75 | 10.39 | 10.68 | 13,215,337 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,001,386 | -0.46(-4.24%) |
Aug 14, 2009 | 11.29 | 11.34 | 10.20 | 10.80 | 15,112,025 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,086,038 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,456,418 | +0.43(+4.14%) |
Aug 11, 2009 | 10.54 | 10.59 | 10.27 | 10.45 | 11,090,515 | -0.12(-1.18%) |
Aug 10, 2009 | 10.65 | 10.70 | 10.44 | 10.58 | 14,157,376 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,106,244 | +0.41(+3.91%) |
Aug 06, 2009 | 10.73 | 10.78 | 10.33 | 10.49 | 14,044,159 | -0.16(-1.47%) |
Aug 05, 2009 | 10.73 | 10.78 | 10.48 | 10.65 | 12,298,099 | +0.04(+0.41%) |
Aug 04, 2009 | 10.24 | 10.72 | 10.23 | 10.60 | 18,351,832 | +0.30(+2.88%) |
Aug 03, 2009 | 10.34 | 10.51 | 10.25 | 10.31 | 15,694,010 | +0.15(+1.44%) |
Jul 31, 2009 | 10.07 | 10.40 | 10.07 | 10.16 | 15,580,247 | +0.04(+0.37%) |
Jul 30, 2009 | 10.27 | 10.57 | 10.05 | 10.12 | 20,387,114 | +0.19(+1.90%) |
Jul 29, 2009 | 9.906 | 10.08 | 9.599 | 9.933 | 16,579,335 | -0.01(-0.11%) |
Jul 28, 2009 | 9.933 | 10.17 | 9.658 | 9.944 | 13,122,345 | -0.03(-0.32%) |
Jul 27, 2009 | 10.12 | 10.20 | 9.831 | 9.977 | 16,832,672 | -0.14(-1.34%) |
Jul 24, 2009 | 9.728 | 10.13 | 9.728 | 10.11 | 1,466 | +0.30(+3.08%) |
Jul 23, 2009 | 9.723 | 10.04 | 9.539 | 9.809 | 16,354,331 | +0.25(+2.66%) |
Jul 22, 2009 | 9.307 | 9.699 | 9.307 | 9.555 | 13,510,570 | +0.08(+0.80%) |
Jul 21, 2009 | 9.377 | 9.712 | 9.247 | 9.480 | 25,242,678 | +0.57(+6.43%) |
Jul 20, 2009 | 8.902 | 9.096 | 8.805 | 8.907 | 16,151,881 | +0.13(+1.48%) |
Jul 17, 2009 | 8.707 | 8.967 | 8.659 | 8.778 | 12,289,189 | +0.06(+0.68%) |
Jul 16, 2009 | 8.643 | 8.810 | 8.526 | 8.718 | 11,434,022 | +0.06(+0.69%) |
Jul 15, 2009 | 8.372 | 8.697 | 8.372 | 8.659 | 13,486,055 | +0.43(+5.25%) |
Jul 14, 2009 | 8.048 | 8.227 | 7.902 | 8.227 | 9,790,766 | +0.22(+2.70%) |
Jul 13, 2009 | 7.859 | 8.043 | 7.832 | 8.011 | 10,581,873 | +0.08(+0.95%) |
Jul 10, 2009 | 7.697 | 7.962 | 7.562 | 7.935 | 9,079,974 | +0.10(+1.24%) |
Jul 09, 2009 | 7.794 | 7.946 | 7.605 | 7.838 | 10,555,020 | +0.15(+1.90%) |
Jul 08, 2009 | 7.595 | 7.797 | 7.464 | 7.692 | 13,366,021 | +0.14(+1.79%) |
Jul 07, 2009 | 7.924 | 7.967 | 7.541 | 7.557 | 11,628,049 | -0.41(-5.15%) |
Jul 06, 2009 | 7.881 | 8.097 | 7.794 | 7.967 | 8,614,496 | -0.05(-0.61%) |
Jul 02, 2009 | 8.102 | 8.340 | 7.967 | 8.016 | 11,797,530 | -0.25(-3.01%) |
Jul 01, 2009 | 8.221 | 8.588 | 8.221 | 8.264 | 11,790,158 | +0.09(+1.12%) |
Jun 30, 2009 | 7.881 | 8.372 | 7.875 | 8.173 | 21,278,882 | +0.38(+4.92%) |
Jun 29, 2009 | 7.557 | 7.892 | 7.492 | 7.789 | 15,722,305 | +0.25(+3.30%) |
Jun 26, 2009 | 7.676 | 7.767 | 7.433 | 7.541 | 12,311,847 | -0.25(-3.26%) |
Jun 25, 2009 | 7.730 | 7.816 | 7.665 | 7.794 | 12,622,737 | +0.25(+3.37%) |
Jun 24, 2009 | 7.141 | 7.757 | 7.125 | 7.541 | 21,822,456 | +0.48(+6.73%) |
Jun 23, 2009 | 6.671 | 7.211 | 6.622 | 7.065 | 30,427,666 | +0.30(+4.39%) |
Jun 22, 2009 | 7.265 | 7.265 | 6.752 | 6.768 | 17,186,500 | -0.66(-8.87%) |
Jun 19, 2009 | 7.821 | 7.884 | 7.384 | 7.427 | 19,626,028 | -0.22(-2.83%) |
Jun 18, 2009 | 7.481 | 7.767 | 7.427 | 7.643 | 12,886,884 | +0.17(+2.24%) |
Jun 17, 2009 | 7.578 | 7.654 | 7.214 | 7.476 | 21,634,030 | -0.49(-6.17%) |
Jun 16, 2009 | 8.194 | 8.329 | 7.730 | 7.967 | 16,695,429 | -0.23(-2.77%) |
Jun 15, 2009 | 8.372 | 8.416 | 8.146 | 8.194 | 12,370,626 | -0.35(-4.05%) |
Jun 12, 2009 | 8.324 | 8.561 | 8.105 | 8.540 | 10,552,497 | +0.15(+1.74%) |
Jun 11, 2009 | 8.529 | 8.621 | 8.335 | 8.394 | 14,377,973 | -0.11(-1.27%) |
Jun 10, 2009 | 7.994 | 8.561 | 7.994 | 8.502 | 20,059,252 | +0.61(+7.73%) |
Jun 09, 2009 | 8.011 | 8.119 | 7.595 | 7.892 | 17,500,178 | -0.06(-0.75%) |
Jun 08, 2009 | 7.751 | 8.065 | 7.724 | 7.951 | 13,416,308 | +0.13(+1.66%) |
Jun 05, 2009 | 8.021 | 8.075 | 7.562 | 7.821 | 11,744,267 | -0.08(-1.03%) |
Jun 04, 2009 | 7.616 | 7.940 | 7.443 | 7.902 | 9,966,570 | +0.32(+4.28%) |
Jun 03, 2009 | 7.697 | 7.811 | 7.438 | 7.578 | 11,570,485 | -0.23(-2.97%) |
Jun 02, 2009 | 7.908 | 7.984 | 7.778 | 7.811 | 13,150,880 | -0.08(-1.03%) |