Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.28 | 10.37 | 10.19 | 10.31 | 17,945,960 | -0.07(-0.68%) |
Aug 28, 2009 | 10.63 | 10.69 | 10.27 | 10.38 | 30,268,386 | -0.02(-0.15%) |
Aug 27, 2009 | 10.37 | 10.44 | 10.26 | 10.39 | 28,548,256 | -0.02(-0.23%) |
Aug 26, 2009 | 10.35 | 10.50 | 10.29 | 10.42 | 30,369,332 | +0.05(+0.53%) |
Aug 25, 2009 | 10.57 | 10.64 | 10.32 | 10.36 | 27,829,450 | -0.18(-1.71%) |
Aug 24, 2009 | 10.76 | 10.93 | 10.49 | 10.54 | 27,750,012 | -0.20(-1.89%) |
Aug 21, 2009 | 10.62 | 10.75 | 10.42 | 10.75 | 20,436,778 | +0.22(+2.08%) |
Aug 20, 2009 | 10.41 | 10.56 | 10.37 | 10.53 | 14,019,398 | +0.13(+1.20%) |
Aug 19, 2009 | 10.30 | 10.47 | 10.27 | 10.40 | 25,154,712 | -0.05(-0.52%) |
Aug 18, 2009 | 10.32 | 10.48 | 10.30 | 10.46 | 19,326,108 | +0.20(+1.91%) |
Aug 17, 2009 | 10.42 | 10.45 | 10.17 | 10.26 | 23,947,574 | -0.34(-3.17%) |
Aug 14, 2009 | 10.93 | 10.93 | 10.48 | 10.60 | 30,945,362 | -0.33(-3.01%) |
Aug 13, 2009 | 10.78 | 10.93 | 10.60 | 10.93 | 29,733,590 | +0.24(+2.27%) |
Aug 12, 2009 | 10.50 | 10.87 | 10.46 | 10.68 | 47,187,480 | +0.34(+3.33%) |
Aug 11, 2009 | 10.57 | 10.59 | 10.29 | 10.34 | 36,058,624 | -0.24(-2.29%) |
Aug 10, 2009 | 10.61 | 10.68 | 10.41 | 10.58 | 22,869,470 | +0.01(+0.07%) |
Aug 07, 2009 | 10.73 | 10.78 | 10.48 | 10.57 | 21,387,736 | +0.09(+0.82%) |
Aug 06, 2009 | 10.79 | 10.86 | 10.46 | 10.49 | 24,292,570 | -0.25(-2.33%) |
Aug 05, 2009 | 10.88 | 10.97 | 10.66 | 10.74 | 15,733,052 | -0.16(-1.51%) |
Aug 04, 2009 | 10.84 | 10.96 | 10.74 | 10.90 | 17,022,980 | -0.05(-0.50%) |
Aug 03, 2009 | 10.93 | 11.05 | 10.79 | 10.96 | 19,744,046 | +0.16(+1.52%) |
Jul 31, 2009 | 10.67 | 11.00 | 10.66 | 10.79 | 27,767,544 | +0.13(+1.25%) |
Jul 30, 2009 | 10.82 | 11.10 | 10.60 | 10.66 | 31,128,626 | +0.02(+0.15%) |
Jul 29, 2009 | 10.36 | 10.72 | 10.33 | 10.64 | 27,265,812 | +0.18(+1.72%) |
Jul 28, 2009 | 10.32 | 10.57 | 10.24 | 10.46 | 19,762,754 | +0.05(+0.53%) |
Jul 27, 2009 | 10.31 | 10.42 | 10.11 | 10.41 | 22,185,732 | +0.09(+0.91%) |
Jul 24, 2009 | 10.33 | 10.37 | 10.10 | 10.32 | 27,714,064 | -0.23(-2.22%) |
Jul 23, 2009 | 10.38 | 10.57 | 10.21 | 10.55 | 29,929,946 | +0.19(+1.81%) |
Jul 22, 2009 | 9.979 | 10.44 | 9.893 | 10.36 | 29,029,162 | +0.33(+3.27%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.650 | 10.03 | 32,193,850 | +0.03(+0.31%) |
Jul 20, 2009 | 9.963 | 10.06 | 9.807 | 10.00 | 20,803,272 | +0.09(+0.95%) |
Jul 17, 2009 | 9.955 | 9.971 | 9.611 | 9.909 | 29,119,024 | -0.05(-0.55%) |
Jul 16, 2009 | 9.518 | 9.979 | 9.471 | 9.963 | 37,069,144 | +0.34(+3.49%) |
Jul 15, 2009 | 9.283 | 9.650 | 9.252 | 9.627 | 47,965,700 | +0.52(+5.76%) |
Jul 14, 2009 | 8.947 | 9.142 | 8.931 | 9.103 | 25,571,910 | +0.17(+1.93%) |
Jul 13, 2009 | 8.763 | 8.947 | 8.462 | 8.931 | 31,153,220 | +0.33(+3.82%) |
Jul 10, 2009 | 8.517 | 8.696 | 8.438 | 8.603 | 21,376,160 | +0.04(+0.46%) |
Jul 09, 2009 | 8.470 | 8.626 | 8.440 | 8.563 | 26,047,752 | +0.18(+2.15%) |
Jul 08, 2009 | 8.524 | 8.556 | 8.243 | 8.384 | 23,629,762 | -0.16(-1.92%) |
Jul 07, 2009 | 8.798 | 8.970 | 8.524 | 8.548 | 28,053,818 | -0.25(-2.84%) |
Jul 06, 2009 | 8.657 | 8.923 | 8.493 | 8.798 | 34,540,064 | +0.09(+1.08%) |
Jul 02, 2009 | 8.563 | 8.845 | 8.548 | 8.704 | 37,384,144 | +0.00(+0.00%) |
Jul 01, 2009 | 8.642 | 8.900 | 8.603 | 8.704 | 24,044,472 | +0.09(+1.09%) |
Jun 30, 2009 | 8.634 | 8.782 | 8.462 | 8.610 | 21,376,710 | -0.03(-0.36%) |
Jun 29, 2009 | 8.540 | 8.712 | 8.470 | 8.642 | 16,118,339 | +0.11(+1.28%) |
Jun 26, 2009 | 8.548 | 8.743 | 8.509 | 8.532 | 48,297,604 | -0.05(-0.55%) |
Jun 25, 2009 | 8.469 | 8.587 | 8.313 | 8.579 | 16,059,836 | +0.13(+1.57%) |
Jun 24, 2009 | 8.352 | 8.583 | 8.344 | 8.446 | 19,559,592 | +0.15(+1.79%) |
Jun 23, 2009 | 8.180 | 8.368 | 8.059 | 8.298 | 23,065,602 | +0.09(+1.05%) |
Jun 22, 2009 | 8.524 | 8.603 | 8.211 | 8.211 | 23,331,216 | -0.38(-4.37%) |
Jun 19, 2009 | 8.579 | 8.657 | 8.454 | 8.587 | 22,270,264 | +0.11(+1.29%) |
Jun 18, 2009 | 8.595 | 8.634 | 8.454 | 8.477 | 16,710,990 | -0.08(-0.91%) |
Jun 17, 2009 | 8.532 | 8.681 | 8.305 | 8.556 | 30,294,528 | +0.03(+0.37%) |
Jun 16, 2009 | 8.743 | 8.775 | 8.493 | 8.524 | 22,834,684 | -0.16(-1.80%) |
Jun 15, 2009 | 8.657 | 8.761 | 8.485 | 8.681 | 24,060,272 | -0.10(-1.16%) |
Jun 12, 2009 | 8.751 | 8.790 | 8.579 | 8.782 | 21,752,000 | +0.06(+0.72%) |
Jun 11, 2009 | 8.587 | 8.759 | 8.509 | 8.720 | 28,863,274 | +0.18(+2.11%) |
Jun 10, 2009 | 8.728 | 8.735 | 8.368 | 8.540 | 28,123,668 | -0.09(-1.00%) |
Jun 09, 2009 | 8.587 | 8.728 | 8.481 | 8.626 | 41,066,728 | +0.13(+1.57%) |
Jun 08, 2009 | 8.556 | 8.649 | 8.407 | 8.493 | 26,590,226 | -0.09(-1.09%) |
Jun 05, 2009 | 8.822 | 8.915 | 8.485 | 8.587 | 30,794,800 | -0.44(-4.85%) |
Jun 04, 2009 | 8.931 | 9.142 | 8.908 | 9.025 | 21,281,830 | +0.13(+1.41%) |
Jun 03, 2009 | 9.283 | 8.954 | 8.704 | 8.900 | 22,322,174 | -0.18(-1.98%) |
Jun 02, 2009 | 9.283 | 9.291 | 8.994 | 9.080 | 25,488,878 | -0.35(-3.73%) |