Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.03 | 10.03 | 9.861 | 9.954 | 4,606,152 | -0.06(-0.58%) |
Aug 28, 2009 | 10.22 | 10.22 | 9.936 | 10.01 | 3,626,787 | -0.13(-1.25%) |
Aug 27, 2009 | 10.20 | 10.22 | 10.02 | 10.14 | 3,660,741 | -0.07(-0.73%) |
Aug 26, 2009 | 10.20 | 10.34 | 10.16 | 10.21 | 4,201,340 | +0.01(+0.06%) |
Aug 25, 2009 | 10.16 | 10.26 | 10.10 | 10.21 | 4,997,544 | +0.06(+0.57%) |
Aug 24, 2009 | 10.17 | 10.21 | 10.04 | 10.15 | 3,026,094 | +0.01(+0.06%) |
Aug 21, 2009 | 10.20 | 10.28 | 10.08 | 10.14 | 4,576,651 | +0.07(+0.69%) |
Aug 20, 2009 | 10.01 | 10.13 | 9.931 | 10.07 | 3,831,371 | +0.09(+0.87%) |
Aug 19, 2009 | 9.810 | 10.02 | 9.810 | 9.988 | 4,138,970 | +0.12(+1.23%) |
Aug 18, 2009 | 9.959 | 10.05 | 9.792 | 9.867 | 4,813,645 | +0.02(+0.18%) |
Aug 17, 2009 | 10.02 | 10.05 | 9.775 | 9.850 | 5,783,153 | -0.08(-0.81%) |
Aug 14, 2009 | 9.873 | 9.942 | 9.758 | 9.931 | 4,095,317 | +0.06(+0.58%) |
Aug 13, 2009 | 9.936 | 9.936 | 9.795 | 9.873 | 2,502,968 | -0.02(-0.17%) |
Aug 12, 2009 | 9.781 | 9.965 | 9.781 | 9.890 | 3,055,357 | +0.11(+1.12%) |
Aug 11, 2009 | 9.884 | 9.913 | 9.729 | 9.781 | 3,767,046 | -0.14(-1.39%) |
Aug 10, 2009 | 9.804 | 10.08 | 9.746 | 9.919 | 5,174,778 | +0.15(+1.53%) |
Aug 07, 2009 | 9.810 | 9.861 | 9.700 | 9.769 | 3,167,178 | +0.05(+0.47%) |
Aug 06, 2009 | 9.735 | 9.792 | 9.677 | 9.723 | 3,734,332 | +0.01(+0.12%) |
Aug 05, 2009 | 9.752 | 9.758 | 9.625 | 9.712 | 2,455,219 | +0.04(+0.42%) |
Aug 04, 2009 | 9.694 | 9.740 | 9.591 | 9.671 | 2,984,755 | -0.03(-0.36%) |
Aug 03, 2009 | 9.643 | 9.735 | 9.516 | 9.706 | 5,908,036 | +0.09(+0.96%) |
Jul 31, 2009 | 9.620 | 9.712 | 9.562 | 9.614 | 5,732,493 | -0.01(-0.06%) |
Jul 30, 2009 | 9.844 | 9.879 | 9.614 | 9.620 | 4,693,128 | -0.14(-1.47%) |
Jul 29, 2009 | 9.470 | 9.798 | 9.464 | 9.764 | 6,189,491 | +0.21(+2.17%) |
Jul 28, 2009 | 9.355 | 9.602 | 9.355 | 9.556 | 8,038,587 | +0.17(+1.78%) |
Jul 27, 2009 | 9.550 | 9.568 | 9.349 | 9.389 | 13,693,070 | -0.17(-1.75%) |
Jul 24, 2009 | 9.689 | 9.781 | 9.533 | 9.556 | 1,347 | -0.13(-1.37%) |
Jul 23, 2009 | 9.908 | 9.908 | 9.648 | 9.689 | 6,678,462 | -0.17(-1.69%) |
Jul 22, 2009 | 9.971 | 9.971 | 9.723 | 9.856 | 3,452,660 | +0.05(+0.53%) |
Jul 21, 2009 | 10.02 | 10.28 | 9.660 | 9.804 | 6,228,368 | -0.13(-1.33%) |
Jul 20, 2009 | 10.02 | 10.06 | 9.890 | 9.936 | 4,514,360 | -0.06(-0.58%) |
Jul 17, 2009 | 10.06 | 10.06 | 9.908 | 9.994 | 4,040,131 | -0.06(-0.57%) |
Jul 16, 2009 | 9.936 | 10.11 | 9.798 | 10.05 | 4,208,269 | +0.13(+1.34%) |
Jul 15, 2009 | 9.654 | 9.931 | 9.602 | 9.919 | 4,537,244 | +0.35(+3.67%) |
Jul 14, 2009 | 9.493 | 9.648 | 9.401 | 9.568 | 5,642,644 | +0.07(+0.73%) |
Jul 13, 2009 | 9.355 | 9.527 | 9.222 | 9.499 | 7,144,294 | +0.07(+0.79%) |
Jul 10, 2009 | 9.366 | 9.568 | 9.308 | 9.424 | 3,641,649 | -0.01(-0.12%) |
Jul 09, 2009 | 9.406 | 9.539 | 9.303 | 9.435 | 6,970,559 | -0.12(-1.21%) |
Jul 08, 2009 | 9.591 | 9.775 | 9.429 | 9.550 | 7,047,494 | -0.02(-0.24%) |
Jul 07, 2009 | 9.740 | 9.821 | 9.568 | 9.573 | 7,154,475 | -0.32(-3.26%) |
Jul 06, 2009 | 9.643 | 9.902 | 9.562 | 9.896 | 6,600,542 | +0.17(+1.72%) |
Jul 02, 2009 | 9.850 | 9.919 | 9.637 | 9.729 | 7,852,890 | -0.25(-2.54%) |
Jul 01, 2009 | 9.798 | 10.17 | 9.798 | 9.982 | 7,608,804 | +0.06(+0.58%) |
Jun 30, 2009 | 9.683 | 10.05 | 9.573 | 9.925 | 19,678,132 | +0.90(+9.96%) |
Jun 29, 2009 | 8.928 | 9.067 | 8.790 | 9.026 | 6,694,675 | +0.14(+1.62%) |
Jun 26, 2009 | 8.911 | 8.928 | 8.678 | 8.882 | 5,249,187 | -0.04(-0.45%) |
Jun 25, 2009 | 8.868 | 8.946 | 8.830 | 8.923 | 3,539,543 | +0.24(+2.72%) |
Jun 24, 2009 | 8.704 | 8.796 | 8.629 | 8.686 | 3,896,342 | +0.05(+0.53%) |
Jun 23, 2009 | 8.704 | 8.790 | 8.629 | 8.640 | 4,439,971 | -0.08(-0.92%) |
Jun 22, 2009 | 8.784 | 8.911 | 8.681 | 8.721 | 5,532,861 | -0.14(-1.56%) |
Jun 19, 2009 | 8.940 | 8.940 | 8.773 | 8.859 | 5,733,351 | -0.05(-0.52%) |
Jun 18, 2009 | 8.842 | 8.974 | 8.773 | 8.905 | 4,172,478 | +0.10(+1.11%) |
Jun 17, 2009 | 8.692 | 8.974 | 8.692 | 8.807 | 4,465,478 | +0.09(+1.06%) |
Jun 16, 2009 | 8.744 | 8.876 | 8.635 | 8.715 | 5,268,286 | -0.15(-1.72%) |
Jun 15, 2009 | 9.020 | 9.026 | 8.692 | 8.868 | 4,410,925 | -0.17(-1.88%) |
Jun 12, 2009 | 9.020 | 9.101 | 8.842 | 9.038 | 2,675,230 | -0.01(-0.13%) |
Jun 11, 2009 | 9.101 | 9.182 | 9.020 | 9.049 | 4,462,901 | -0.03(-0.32%) |
Jun 10, 2009 | 9.107 | 9.113 | 8.928 | 9.078 | 4,405,297 | +0.00(+0.00%) |
Jun 09, 2009 | 8.997 | 9.164 | 8.992 | 9.078 | 3,179,870 | +0.03(+0.38%) |
Jun 08, 2009 | 8.969 | 9.113 | 8.911 | 9.043 | 4,002,895 | -0.25(-2.73%) |
Jun 05, 2009 | 9.141 | 9.389 | 9.072 | 9.297 | 7,918,109 | +0.22(+2.41%) |
Jun 04, 2009 | 8.946 | 9.090 | 8.819 | 9.078 | 6,856,333 | +0.16(+1.74%) |
Jun 03, 2009 | 8.646 | 8.928 | 8.560 | 8.923 | 7,664,759 | +0.21(+2.40%) |
Jun 02, 2009 | 8.652 | 8.917 | 8.617 | 8.714 | 6,870,037 | +0.06(+0.65%) |