Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.72 | 10.84 | 10.44 | 10.56 | 206,756 | -0.28(-2.54%) |
Aug 28, 2009 | 10.91 | 10.93 | 10.63 | 10.84 | 75,458 | +0.01(+0.07%) |
Aug 27, 2009 | 10.84 | 10.88 | 10.63 | 10.83 | 52,271 | -0.02(-0.14%) |
Aug 26, 2009 | 10.81 | 10.88 | 10.50 | 10.85 | 118,365 | +0.04(+0.41%) |
Aug 25, 2009 | 10.73 | 11.00 | 10.54 | 10.80 | 190,012 | +0.13(+1.26%) |
Aug 24, 2009 | 11.13 | 11.33 | 10.40 | 10.67 | 155,739 | -0.44(-3.96%) |
Aug 21, 2009 | 10.55 | 11.16 | 10.44 | 11.11 | 244,083 | +0.73(+7.04%) |
Aug 20, 2009 | 10.44 | 10.56 | 10.32 | 10.38 | 52,549 | -0.07(-0.64%) |
Aug 19, 2009 | 10.07 | 10.47 | 10.01 | 10.44 | 47,627 | +0.22(+2.11%) |
Aug 18, 2009 | 10.50 | 10.52 | 10.10 | 10.23 | 61,945 | +0.05(+0.51%) |
Aug 17, 2009 | 10.34 | 10.53 | 10.05 | 10.18 | 101,176 | -0.45(-4.21%) |
Aug 14, 2009 | 10.73 | 10.79 | 10.48 | 10.62 | 98,613 | -0.10(-0.97%) |
Aug 13, 2009 | 10.87 | 10.95 | 10.36 | 10.73 | 89,960 | -0.11(-1.03%) |
Aug 12, 2009 | 10.41 | 11.03 | 10.36 | 10.84 | 297,717 | +0.41(+3.93%) |
Aug 11, 2009 | 10.73 | 10.80 | 10.41 | 10.43 | 128,955 | -0.36(-3.32%) |
Aug 10, 2009 | 10.88 | 11.05 | 10.62 | 10.79 | 243,177 | -0.08(-0.75%) |
Aug 07, 2009 | 10.31 | 11.09 | 10.24 | 10.87 | 384,239 | +0.79(+7.84%) |
Aug 06, 2009 | 10.08 | 10.19 | 9.587 | 10.08 | 136,378 | +0.07(+0.74%) |
Aug 05, 2009 | 10.31 | 10.48 | 9.892 | 10.00 | 193,281 | -0.31(-2.96%) |
Aug 04, 2009 | 10.38 | 10.51 | 10.09 | 10.31 | 289,913 | -0.10(-1.00%) |
Aug 03, 2009 | 10.29 | 10.46 | 10.12 | 10.41 | 212,288 | +0.15(+1.45%) |
Jul 31, 2009 | 9.736 | 10.66 | 9.699 | 10.27 | 363,310 | -0.70(-6.39%) |
Jul 30, 2009 | 11.68 | 11.68 | 9.945 | 10.97 | 532,039 | -0.54(-4.73%) |
Jul 29, 2009 | 12.16 | 12.43 | 11.50 | 11.51 | 140,018 | -0.74(-6.03%) |
Jul 28, 2009 | 11.44 | 12.33 | 11.42 | 12.25 | 156,596 | +0.66(+5.73%) |
Jul 27, 2009 | 11.33 | 11.64 | 11.23 | 11.58 | 87,632 | +0.24(+2.10%) |
Jul 24, 2009 | 11.26 | 11.41 | 11.11 | 11.35 | 203 | -0.01(-0.07%) |
Jul 23, 2009 | 10.93 | 11.41 | 10.77 | 11.35 | 118,457 | +0.42(+3.89%) |
Jul 22, 2009 | 10.51 | 11.08 | 10.51 | 10.93 | 102,355 | +0.37(+3.53%) |
Jul 21, 2009 | 10.65 | 10.82 | 10.50 | 10.56 | 81,492 | +0.01(+0.07%) |
Jul 20, 2009 | 10.50 | 10.61 | 10.31 | 10.55 | 161,110 | +0.06(+0.57%) |
Jul 17, 2009 | 10.77 | 10.91 | 10.32 | 10.49 | 212,077 | -0.31(-2.90%) |
Jul 16, 2009 | 11.55 | 11.55 | 10.65 | 10.80 | 174,526 | -0.83(-7.12%) |
Jul 15, 2009 | 10.95 | 11.78 | 10.44 | 11.63 | 351,972 | +0.76(+7.00%) |
Jul 14, 2009 | 11.13 | 11.14 | 10.81 | 10.87 | 180,989 | -0.16(-1.49%) |
Jul 13, 2009 | 10.91 | 11.12 | 10.82 | 11.03 | 177,632 | +0.36(+3.35%) |
Jul 10, 2009 | 10.69 | 10.76 | 10.56 | 10.68 | 76,624 | -0.14(-1.31%) |
Jul 09, 2009 | 10.91 | 10.91 | 10.70 | 10.82 | 95,989 | +0.01(+0.07%) |
Jul 08, 2009 | 10.89 | 11.06 | 10.58 | 10.81 | 127,809 | +0.00(+0.00%) |
Jul 07, 2009 | 10.82 | 11.02 | 10.71 | 10.81 | 151,228 | +0.06(+0.56%) |
Jul 06, 2009 | 10.71 | 10.79 | 10.46 | 10.75 | 165,962 | -0.13(-1.23%) |
Jul 02, 2009 | 10.80 | 10.88 | 10.62 | 10.88 | 159,396 | -0.12(-1.08%) |
Jul 01, 2009 | 10.70 | 11.01 | 10.60 | 11.00 | 268,858 | +0.38(+3.58%) |
Jun 30, 2009 | 10.69 | 10.73 | 10.47 | 10.62 | 163,392 | -0.03(-0.28%) |
Jun 29, 2009 | 11.01 | 11.01 | 10.62 | 10.65 | 129,419 | -0.36(-3.25%) |
Jun 26, 2009 | 10.71 | 11.07 | 10.62 | 11.01 | 166,024 | +0.24(+2.22%) |
Jun 25, 2009 | 10.75 | 10.85 | 10.66 | 10.77 | 113,027 | -0.04(-0.41%) |
Jun 24, 2009 | 10.70 | 11.13 | 10.61 | 10.82 | 118,084 | +0.19(+1.82%) |
Jun 23, 2009 | 10.84 | 10.84 | 10.56 | 10.62 | 114,646 | -0.16(-1.45%) |
Jun 22, 2009 | 10.83 | 11.01 | 10.56 | 10.78 | 232,168 | -0.19(-1.70%) |
Jun 19, 2009 | 10.56 | 11.08 | 10.46 | 10.97 | 259,265 | +0.57(+5.45%) |
Jun 18, 2009 | 10.22 | 10.67 | 10.18 | 10.40 | 97,739 | +0.21(+2.05%) |
Jun 17, 2009 | 10.52 | 10.52 | 10.03 | 10.19 | 448,179 | -0.34(-3.19%) |
Jun 16, 2009 | 10.89 | 11.00 | 10.46 | 10.53 | 113,114 | -0.31(-2.82%) |
Jun 15, 2009 | 10.97 | 11.09 | 10.74 | 10.83 | 154,144 | -0.43(-3.84%) |
Jun 12, 2009 | 11.15 | 11.29 | 11.09 | 11.26 | 144,701 | +0.01(+0.13%) |
Jun 11, 2009 | 11.13 | 11.44 | 11.11 | 11.25 | 240,579 | +0.13(+1.21%) |
Jun 10, 2009 | 11.67 | 11.73 | 10.91 | 11.11 | 276,938 | -0.40(-3.43%) |
Jun 09, 2009 | 11.65 | 11.72 | 11.36 | 11.51 | 193,183 | -0.08(-0.71%) |
Jun 08, 2009 | 11.71 | 11.78 | 11.29 | 11.59 | 267,280 | -0.16(-1.40%) |
Jun 05, 2009 | 12.27 | 12.40 | 11.66 | 11.76 | 285,167 | -0.32(-2.65%) |
Jun 04, 2009 | 11.78 | 12.33 | 11.70 | 12.08 | 210,163 | +0.42(+3.58%) |
Jun 03, 2009 | 11.82 | 11.85 | 11.43 | 11.66 | 240,538 | -0.09(-0.76%) |
Jun 02, 2009 | 11.13 | 11.96 | 11.11 | 11.75 | 363,429 | +0.57(+5.07%) |