Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.984 | 10.04 | 9.823 | 9.857 | 356,605 | -0.18(-1.81%) |
Aug 28, 2009 | 10.30 | 10.30 | 9.954 | 10.04 | 183,607 | -0.22(-2.10%) |
Aug 27, 2009 | 10.24 | 10.27 | 10.01 | 10.25 | 154,868 | -0.03(-0.25%) |
Aug 26, 2009 | 10.13 | 10.35 | 10.11 | 10.28 | 319,421 | +0.11(+1.08%) |
Aug 25, 2009 | 10.40 | 10.49 | 10.14 | 10.17 | 650,218 | -0.22(-2.08%) |
Aug 24, 2009 | 10.41 | 10.49 | 10.18 | 10.38 | 686,309 | +0.03(+0.24%) |
Aug 21, 2009 | 10.42 | 10.54 | 10.33 | 10.36 | 558,892 | +0.07(+0.66%) |
Aug 20, 2009 | 10.18 | 10.46 | 10.16 | 10.29 | 645,323 | +0.04(+0.41%) |
Aug 19, 2009 | 9.734 | 10.33 | 9.629 | 10.25 | 2,028,683 | +0.49(+5.07%) |
Aug 18, 2009 | 10.01 | 10.09 | 9.578 | 9.755 | 1,099,639 | -0.17(-1.74%) |
Aug 17, 2009 | 10.06 | 10.06 | 9.696 | 9.929 | 1,092,555 | -0.22(-2.16%) |
Aug 14, 2009 | 10.74 | 10.74 | 10.09 | 10.15 | 922,056 | -0.59(-5.51%) |
Aug 13, 2009 | 10.98 | 10.98 | 10.68 | 10.74 | 371,325 | -0.22(-1.97%) |
Aug 12, 2009 | 11.07 | 11.14 | 10.94 | 10.96 | 698,051 | -0.17(-1.52%) |
Aug 11, 2009 | 11.20 | 11.36 | 11.06 | 11.12 | 433,567 | -0.30(-2.59%) |
Aug 10, 2009 | 11.32 | 11.52 | 11.32 | 11.42 | 565,607 | +0.01(+0.07%) |
Aug 07, 2009 | 11.58 | 11.58 | 11.23 | 11.41 | 999,617 | +0.01(+0.11%) |
Aug 06, 2009 | 11.64 | 11.81 | 11.34 | 11.40 | 865,920 | -0.15(-1.32%) |
Aug 05, 2009 | 10.96 | 11.69 | 10.71 | 11.55 | 1,478,465 | +0.79(+7.38%) |
Aug 04, 2009 | 10.75 | 11.01 | 10.68 | 10.76 | 609,714 | -0.03(-0.27%) |
Aug 03, 2009 | 10.85 | 10.95 | 10.50 | 10.79 | 994,921 | +0.05(+0.47%) |
Jul 31, 2009 | 10.98 | 11.16 | 10.73 | 10.74 | 735,019 | -0.32(-2.90%) |
Jul 30, 2009 | 11.16 | 11.21 | 10.96 | 11.06 | 446,883 | +0.06(+0.54%) |
Jul 29, 2009 | 11.07 | 11.18 | 10.89 | 11.00 | 719,066 | -0.10(-0.91%) |
Jul 28, 2009 | 11.25 | 11.37 | 11.03 | 11.10 | 388,672 | -0.22(-1.98%) |
Jul 27, 2009 | 11.31 | 11.45 | 11.09 | 11.32 | 364,861 | +0.04(+0.37%) |
Jul 24, 2009 | 11.32 | 11.44 | 11.11 | 11.28 | 255,641 | -0.03(-0.30%) |
Jul 23, 2009 | 11.18 | 11.42 | 11.07 | 11.31 | 403,548 | +0.10(+0.87%) |
Jul 22, 2009 | 11.21 | 11.54 | 11.10 | 11.22 | 335,142 | -0.08(-0.67%) |
Jul 21, 2009 | 11.38 | 11.41 | 11.11 | 11.29 | 496,597 | -0.05(-0.48%) |
Jul 20, 2009 | 11.23 | 11.40 | 11.18 | 11.35 | 368,148 | +0.14(+1.24%) |
Jul 17, 2009 | 11.10 | 11.24 | 10.99 | 11.21 | 497,620 | +0.14(+1.26%) |
Jul 16, 2009 | 11.20 | 11.22 | 10.93 | 11.07 | 542,970 | -0.15(-1.32%) |
Jul 15, 2009 | 11.41 | 11.41 | 11.18 | 11.22 | 641,522 | -0.08(-0.75%) |
Jul 14, 2009 | 11.39 | 11.39 | 11.23 | 11.30 | 599,941 | -0.06(-0.52%) |
Jul 13, 2009 | 11.09 | 11.39 | 10.82 | 11.36 | 558,011 | +0.17(+1.51%) |
Jul 10, 2009 | 10.94 | 11.31 | 10.75 | 11.19 | 715,836 | +0.20(+1.85%) |
Jul 09, 2009 | 10.77 | 11.06 | 10.55 | 10.99 | 799,032 | +0.32(+3.01%) |
Jul 08, 2009 | 10.31 | 10.78 | 10.30 | 10.67 | 1,058,924 | +0.40(+3.87%) |
Jul 07, 2009 | 10.33 | 10.41 | 10.25 | 10.27 | 488,503 | -0.10(-0.98%) |
Jul 06, 2009 | 10.44 | 10.55 | 9.954 | 10.37 | 454,400 | -0.07(-0.69%) |
Jul 02, 2009 | 10.63 | 10.63 | 10.19 | 10.44 | 617,548 | -0.33(-3.06%) |
Jul 01, 2009 | 10.57 | 10.89 | 10.57 | 10.77 | 327,407 | +0.30(+2.86%) |
Jun 30, 2009 | 10.50 | 10.66 | 10.32 | 10.47 | 733,164 | -0.05(-0.48%) |
Jun 29, 2009 | 10.40 | 10.64 | 10.31 | 10.52 | 619,044 | +0.16(+1.55%) |
Jun 26, 2009 | 9.937 | 10.41 | 9.827 | 10.36 | 987,401 | +0.38(+3.76%) |
Jun 25, 2009 | 9.912 | 10.07 | 9.802 | 9.988 | 542,745 | +0.13(+1.29%) |
Jun 24, 2009 | 10.03 | 10.11 | 9.798 | 9.861 | 238,450 | -0.11(-1.10%) |
Jun 23, 2009 | 10.23 | 10.24 | 9.962 | 9.971 | 294,647 | -0.17(-1.71%) |
Jun 22, 2009 | 10.52 | 10.68 | 10.14 | 10.14 | 404,168 | -0.48(-4.53%) |
Jun 19, 2009 | 10.76 | 10.76 | 10.59 | 10.63 | 523,862 | +0.06(+0.56%) |
Jun 18, 2009 | 10.37 | 10.71 | 10.25 | 10.57 | 248,339 | +0.22(+2.08%) |
Jun 17, 2009 | 10.17 | 10.64 | 9.874 | 10.35 | 428,268 | +0.24(+2.34%) |
Jun 16, 2009 | 10.26 | 10.29 | 9.916 | 10.11 | 542,889 | -0.04(-0.42%) |
Jun 15, 2009 | 10.45 | 10.45 | 9.996 | 10.16 | 508,446 | -0.45(-4.22%) |
Jun 12, 2009 | 10.47 | 10.63 | 10.31 | 10.60 | 321,012 | +0.08(+0.80%) |
Jun 11, 2009 | 11.17 | 11.23 | 10.44 | 10.52 | 923,175 | -0.63(-5.68%) |
Jun 10, 2009 | 11.34 | 11.36 | 10.88 | 11.15 | 539,050 | -0.10(-0.86%) |
Jun 09, 2009 | 11.32 | 11.49 | 11.20 | 11.25 | 316,898 | -0.15(-1.33%) |
Jun 08, 2009 | 11.44 | 11.64 | 11.24 | 11.40 | 496,560 | -0.38(-3.26%) |
Jun 05, 2009 | 11.91 | 11.91 | 11.60 | 11.79 | 442,618 | +0.01(+0.07%) |
Jun 04, 2009 | 11.87 | 11.87 | 11.58 | 11.78 | 733,649 | -0.08(-0.71%) |
Jun 03, 2009 | 11.80 | 11.94 | 11.59 | 11.86 | 328,349 | +0.00(+0.00%) |
Jun 02, 2009 | 11.83 | 12.03 | 11.60 | 11.86 | 777,458 | -0.05(-0.46%) |