Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.74 | 11.82 | 11.04 | 11.17 | 1,661,235 | -0.67(-5.67%) |
Aug 28, 2009 | 11.72 | 11.85 | 11.49 | 11.84 | 2,431,785 | +0.23(+2.01%) |
Aug 27, 2009 | 11.18 | 11.67 | 10.87 | 11.61 | 2,070,538 | +0.30(+2.67%) |
Aug 26, 2009 | 11.18 | 11.34 | 11.02 | 11.31 | 1,244,807 | +0.10(+0.85%) |
Aug 25, 2009 | 11.10 | 11.25 | 10.96 | 11.21 | 801,353 | +0.23(+2.07%) |
Aug 24, 2009 | 11.14 | 11.29 | 10.88 | 10.99 | 1,334,997 | -0.17(-1.52%) |
Aug 21, 2009 | 11.00 | 11.35 | 10.86 | 11.16 | 984,093 | +0.30(+2.78%) |
Aug 20, 2009 | 10.67 | 10.91 | 10.62 | 10.85 | 629,232 | +0.14(+1.28%) |
Aug 19, 2009 | 10.43 | 10.74 | 10.21 | 10.72 | 1,135,940 | +0.21(+1.96%) |
Aug 18, 2009 | 10.36 | 10.63 | 10.35 | 10.51 | 500,409 | -0.11(-1.05%) |
Aug 17, 2009 | 10.49 | 10.66 | 10.20 | 10.62 | 851,077 | -0.19(-1.76%) |
Aug 14, 2009 | 11.12 | 11.12 | 10.66 | 10.81 | 502,323 | -0.24(-2.16%) |
Aug 13, 2009 | 11.22 | 11.33 | 10.86 | 11.05 | 885,785 | -0.11(-1.00%) |
Aug 12, 2009 | 10.76 | 11.29 | 10.76 | 11.16 | 904,966 | +0.39(+3.64%) |
Aug 11, 2009 | 10.91 | 11.00 | 10.71 | 10.77 | 708,894 | -0.16(-1.50%) |
Aug 10, 2009 | 10.96 | 11.08 | 10.82 | 10.93 | 665,127 | -0.13(-1.19%) |
Aug 07, 2009 | 10.81 | 11.17 | 10.81 | 11.07 | 1,194,957 | +0.34(+3.21%) |
Aug 06, 2009 | 11.04 | 11.05 | 10.62 | 10.72 | 1,414,618 | -0.23(-2.13%) |
Aug 05, 2009 | 11.25 | 11.25 | 10.79 | 10.95 | 991,493 | -0.37(-3.27%) |
Aug 04, 2009 | 11.50 | 11.50 | 11.09 | 11.32 | 1,504,783 | -0.23(-2.02%) |
Aug 03, 2009 | 10.85 | 11.62 | 10.80 | 11.56 | 2,152,740 | +0.77(+7.16%) |
Jul 31, 2009 | 10.73 | 11.01 | 10.58 | 10.78 | 1,420,967 | +0.06(+0.59%) |
Jul 30, 2009 | 9.869 | 10.86 | 9.848 | 10.72 | 2,337,859 | +0.89(+9.04%) |
Jul 29, 2009 | 9.414 | 10.28 | 9.409 | 9.832 | 3,983,716 | -0.89(-8.29%) |
Jul 28, 2009 | 10.66 | 11.21 | 10.45 | 10.72 | 1,868,471 | -0.08(-0.74%) |
Jul 27, 2009 | 10.83 | 10.96 | 10.58 | 10.80 | 1,424,083 | +0.13(+1.24%) |
Jul 24, 2009 | 10.24 | 10.69 | 9.959 | 10.67 | 2,662 | +0.30(+2.91%) |
Jul 23, 2009 | 9.959 | 10.45 | 9.896 | 10.37 | 991,478 | +0.37(+3.65%) |
Jul 22, 2009 | 9.933 | 10.04 | 9.848 | 10.00 | 957,284 | -0.01(-0.11%) |
Jul 21, 2009 | 10.05 | 10.12 | 9.851 | 10.01 | 923,056 | -0.02(-0.16%) |
Jul 20, 2009 | 9.711 | 10.05 | 9.711 | 10.03 | 884,636 | +0.31(+3.21%) |
Jul 17, 2009 | 9.721 | 9.869 | 9.562 | 9.716 | 781,338 | -0.02(-0.22%) |
Jul 16, 2009 | 9.515 | 9.790 | 9.404 | 9.737 | 953,215 | +0.16(+1.66%) |
Jul 15, 2009 | 9.192 | 9.658 | 9.192 | 9.578 | 1,086,840 | +0.53(+5.91%) |
Jul 14, 2009 | 8.896 | 9.155 | 8.859 | 9.044 | 1,322,984 | +0.05(+0.53%) |
Jul 13, 2009 | 8.734 | 9.007 | 8.716 | 8.996 | 1,445,023 | +0.32(+3.72%) |
Jul 10, 2009 | 8.673 | 8.864 | 8.536 | 8.673 | 1,375,117 | -0.11(-1.27%) |
Jul 09, 2009 | 8.864 | 8.933 | 8.673 | 8.784 | 1,344,992 | -0.03(-0.36%) |
Jul 08, 2009 | 8.832 | 8.917 | 8.631 | 8.816 | 1,603,497 | +0.00(+0.00%) |
Jul 07, 2009 | 9.282 | 9.324 | 8.758 | 8.816 | 1,324,989 | -0.44(-4.80%) |
Jul 06, 2009 | 9.102 | 9.282 | 9.001 | 9.261 | 2,188,274 | +0.06(+0.69%) |
Jul 02, 2009 | 9.054 | 9.213 | 9.033 | 9.197 | 1,044,070 | -0.04(-0.46%) |
Jul 01, 2009 | 9.107 | 9.430 | 9.028 | 9.240 | 1,359,987 | +0.20(+2.22%) |
Jun 30, 2009 | 9.589 | 9.589 | 9.017 | 9.038 | 2,245,084 | -0.59(-6.10%) |
Jun 29, 2009 | 9.599 | 9.737 | 9.340 | 9.626 | 1,541,417 | +0.13(+1.34%) |
Jun 26, 2009 | 9.414 | 9.605 | 9.351 | 9.499 | 2,784,547 | +0.04(+0.45%) |
Jun 25, 2009 | 9.102 | 9.483 | 9.097 | 9.457 | 1,153,533 | +0.47(+5.18%) |
Jun 24, 2009 | 9.028 | 9.303 | 8.938 | 8.991 | 898,049 | +0.07(+0.77%) |
Jun 23, 2009 | 8.869 | 8.996 | 8.708 | 8.922 | 1,065,318 | +0.08(+0.96%) |
Jun 22, 2009 | 9.245 | 9.261 | 8.837 | 8.837 | 829,911 | -0.47(-5.01%) |
Jun 19, 2009 | 9.689 | 9.689 | 9.266 | 9.303 | 1,207,881 | -0.23(-2.44%) |
Jun 18, 2009 | 9.589 | 9.673 | 9.314 | 9.536 | 655,627 | +0.01(+0.06%) |
Jun 17, 2009 | 9.568 | 9.711 | 9.250 | 9.531 | 972,761 | -0.04(-0.39%) |
Jun 16, 2009 | 9.769 | 9.922 | 9.541 | 9.568 | 1,209,066 | +0.00(+0.03%) |
Jun 15, 2009 | 9.922 | 9.954 | 9.536 | 9.564 | 1,230,924 | -0.42(-4.22%) |
Jun 12, 2009 | 10.11 | 10.11 | 9.838 | 9.986 | 774,251 | -0.19(-1.82%) |
Jun 11, 2009 | 10.15 | 10.30 | 10.08 | 10.17 | 688,661 | +0.07(+0.68%) |
Jun 10, 2009 | 10.19 | 10.30 | 9.832 | 10.10 | 983,139 | -0.07(-0.73%) |
Jun 09, 2009 | 9.859 | 10.23 | 9.827 | 10.18 | 973,671 | +0.42(+4.28%) |
Jun 08, 2009 | 9.610 | 9.880 | 9.509 | 9.758 | 845,255 | -0.28(-2.79%) |
Jun 05, 2009 | 10.07 | 10.21 | 9.848 | 10.04 | 1,198,918 | +0.14(+1.44%) |
Jun 04, 2009 | 9.716 | 9.922 | 9.562 | 9.896 | 801,701 | +0.17(+1.74%) |
Jun 03, 2009 | 9.800 | 9.838 | 9.589 | 9.726 | 983,352 | -0.16(-1.59%) |
Jun 02, 2009 | 9.673 | 9.933 | 9.430 | 9.884 | 1,964,216 | +0.17(+1.78%) |