Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.27 | 10.28 | 10.10 | 10.28 | 470,007 | -0.10(-0.94%) |
Aug 28, 2009 | 10.39 | 10.45 | 10.27 | 10.38 | 320,709 | +0.07(+0.71%) |
Aug 27, 2009 | 10.21 | 10.38 | 10.19 | 10.31 | 197,768 | -0.05(-0.47%) |
Aug 26, 2009 | 10.31 | 10.43 | 10.30 | 10.36 | 172,892 | -0.05(-0.47%) |
Aug 25, 2009 | 10.52 | 10.52 | 10.37 | 10.41 | 161,902 | -0.03(-0.31%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.38 | 10.44 | 351,688 | -0.17(-1.61%) |
Aug 21, 2009 | 10.32 | 10.62 | 10.24 | 10.61 | 447,955 | +0.28(+2.76%) |
Aug 20, 2009 | 10.36 | 10.36 | 10.21 | 10.32 | 275,246 | +0.03(+0.32%) |
Aug 19, 2009 | 9.990 | 10.32 | 9.941 | 10.29 | 296,516 | +0.16(+1.61%) |
Aug 18, 2009 | 10.01 | 10.13 | 9.925 | 10.13 | 332,912 | +0.07(+0.65%) |
Aug 17, 2009 | 10.21 | 10.21 | 9.949 | 10.06 | 154,234 | -0.27(-2.60%) |
Aug 14, 2009 | 10.45 | 10.57 | 10.24 | 10.33 | 242,827 | -0.25(-2.38%) |
Aug 13, 2009 | 10.26 | 10.58 | 10.11 | 10.58 | 440,861 | +0.42(+4.08%) |
Aug 12, 2009 | 10.08 | 10.22 | 9.965 | 10.17 | 677,202 | +0.10(+0.97%) |
Aug 11, 2009 | 9.786 | 10.07 | 9.778 | 10.07 | 343,121 | -0.23(-2.21%) |
Aug 10, 2009 | 10.20 | 10.36 | 10.10 | 10.30 | 369,454 | +0.04(+0.40%) |
Aug 07, 2009 | 10.07 | 10.54 | 9.941 | 10.26 | 792,562 | +0.29(+2.94%) |
Aug 06, 2009 | 10.32 | 10.39 | 9.884 | 9.965 | 632,405 | -0.47(-4.52%) |
Aug 05, 2009 | 10.79 | 10.79 | 10.38 | 10.44 | 650,154 | -0.04(-0.43%) |
Aug 04, 2009 | 11.26 | 11.31 | 9.778 | 10.48 | 4,298,667 | -0.92(-8.10%) |
Aug 03, 2009 | 11.45 | 11.45 | 11.08 | 11.41 | 260,550 | -0.01(-0.07%) |
Jul 31, 2009 | 11.41 | 11.50 | 11.33 | 11.41 | 178,752 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,160 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,477 | -0.10(-0.85%) |
Jul 28, 2009 | 10.98 | 11.76 | 10.98 | 11.52 | 846,482 | +0.73(+6.79%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.45 | 10.79 | 332,625 | +0.28(+2.71%) |
Jul 24, 2009 | 10.32 | 10.58 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.49 | 173,740 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.990 | 10.10 | 978,600 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,941 | +0.07(+0.64%) |
Jul 20, 2009 | 10.36 | 10.36 | 9.998 | 10.10 | 424,990 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.851 | 10.16 | 461,197 | +0.28(+2.80%) |
Jul 16, 2009 | 9.794 | 9.949 | 9.656 | 9.884 | 141,587 | +0.11(+1.17%) |
Jul 15, 2009 | 9.729 | 9.811 | 9.705 | 9.770 | 116,047 | +0.12(+1.27%) |
Jul 14, 2009 | 9.485 | 9.697 | 9.404 | 9.648 | 137,272 | +0.15(+1.54%) |
Jul 13, 2009 | 9.440 | 9.611 | 9.387 | 9.501 | 299,950 | +0.20(+2.10%) |
Jul 10, 2009 | 9.111 | 9.729 | 9.078 | 9.306 | 732,290 | +0.19(+2.05%) |
Jul 09, 2009 | 9.168 | 9.192 | 8.948 | 9.119 | 442,669 | -0.09(-0.97%) |
Jul 08, 2009 | 9.111 | 9.225 | 9.013 | 9.208 | 313,691 | +0.07(+0.71%) |
Jul 07, 2009 | 9.200 | 9.306 | 9.135 | 9.143 | 186,175 | -0.11(-1.23%) |
Jul 06, 2009 | 9.257 | 9.330 | 9.086 | 9.257 | 284,733 | -0.03(-0.35%) |
Jul 02, 2009 | 9.632 | 9.713 | 9.290 | 9.290 | 175,278 | -0.37(-3.79%) |
Jul 01, 2009 | 9.607 | 9.770 | 9.395 | 9.656 | 478,502 | +0.09(+0.94%) |
Jun 30, 2009 | 9.461 | 9.583 | 9.151 | 9.566 | 946,034 | +0.17(+1.82%) |
Jun 29, 2009 | 9.762 | 9.786 | 9.379 | 9.395 | 1,300,317 | -0.34(-3.51%) |
Jun 26, 2009 | 9.713 | 9.811 | 9.689 | 9.737 | 812,157 | -0.02(-0.17%) |
Jun 25, 2009 | 9.794 | 9.811 | 9.607 | 9.754 | 345,323 | +0.07(+0.67%) |
Jun 24, 2009 | 9.444 | 9.860 | 9.444 | 9.689 | 301,327 | +0.26(+2.76%) |
Jun 23, 2009 | 9.281 | 9.501 | 9.233 | 9.428 | 359,857 | +0.20(+2.21%) |
Jun 22, 2009 | 9.558 | 9.558 | 9.078 | 9.225 | 577,370 | -0.46(-4.71%) |
Jun 19, 2009 | 9.355 | 9.729 | 9.290 | 9.680 | 395,072 | +0.33(+3.57%) |
Jun 18, 2009 | 9.119 | 9.404 | 9.094 | 9.347 | 188,264 | +0.26(+2.87%) |
Jun 17, 2009 | 8.858 | 9.143 | 8.834 | 9.086 | 204,622 | +0.18(+2.01%) |
Jun 16, 2009 | 9.037 | 9.241 | 8.891 | 8.907 | 258,724 | -0.06(-0.68%) |
Jun 15, 2009 | 9.013 | 9.070 | 8.874 | 8.968 | 222,039 | -0.20(-2.18%) |
Jun 12, 2009 | 9.078 | 9.168 | 8.850 | 9.168 | 237,169 | -0.06(-0.62%) |
Jun 11, 2009 | 8.948 | 9.241 | 8.866 | 9.225 | 218,650 | +0.20(+2.26%) |
Jun 10, 2009 | 8.980 | 9.192 | 8.801 | 9.021 | 379,869 | -0.01(-0.09%) |
Jun 09, 2009 | 9.045 | 9.070 | 8.915 | 9.029 | 282,903 | -0.03(-0.36%) |
Jun 08, 2009 | 8.931 | 9.078 | 8.874 | 9.062 | 210,836 | +0.07(+0.72%) |
Jun 05, 2009 | 8.956 | 9.070 | 8.874 | 8.997 | 340,928 | +0.06(+0.64%) |
Jun 04, 2009 | 8.687 | 8.964 | 8.614 | 8.940 | 345,589 | +0.20(+2.33%) |
Jun 03, 2009 | 8.679 | 8.826 | 8.541 | 8.736 | 325,811 | -0.08(-0.92%) |
Jun 02, 2009 | 8.793 | 8.866 | 8.638 | 8.817 | 660,758 | +0.02(+0.28%) |