Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.92 | 10.98 | 10.52 | 10.86 | 2,501,719 | -0.36(-3.24%) |
Aug 28, 2009 | 11.17 | 11.39 | 11.14 | 11.22 | 1,458,494 | +0.16(+1.44%) |
Aug 27, 2009 | 10.92 | 11.06 | 10.62 | 11.06 | 1,533,905 | +0.15(+1.37%) |
Aug 26, 2009 | 10.97 | 10.99 | 10.69 | 10.91 | 1,194,684 | -0.06(-0.51%) |
Aug 25, 2009 | 11.17 | 11.26 | 10.89 | 10.97 | 1,459,762 | +0.02(+0.17%) |
Aug 24, 2009 | 11.24 | 11.32 | 10.87 | 10.95 | 1,464,339 | -0.19(-1.68%) |
Aug 21, 2009 | 11.06 | 11.20 | 10.94 | 11.14 | 1,398,118 | +0.43(+4.01%) |
Aug 20, 2009 | 10.62 | 10.88 | 10.55 | 10.71 | 1,601,903 | +0.04(+0.35%) |
Aug 19, 2009 | 10.54 | 10.81 | 10.34 | 10.67 | 1,600,455 | +0.00(+0.00%) |
Aug 18, 2009 | 10.38 | 10.74 | 10.38 | 10.67 | 1,370,736 | +0.09(+0.88%) |
Aug 17, 2009 | 10.88 | 10.98 | 10.36 | 10.58 | 2,890,322 | -0.68(-6.05%) |
Aug 14, 2009 | 11.46 | 11.52 | 11.05 | 11.26 | 1,779,740 | -0.16(-1.39%) |
Aug 13, 2009 | 11.40 | 11.54 | 11.20 | 11.42 | 1,776,277 | +0.31(+2.77%) |
Aug 12, 2009 | 11.04 | 11.20 | 10.88 | 11.11 | 2,122,304 | -0.05(-0.42%) |
Aug 11, 2009 | 10.89 | 11.24 | 10.72 | 11.16 | 2,461,441 | +0.12(+1.10%) |
Aug 10, 2009 | 10.85 | 11.12 | 10.74 | 11.04 | 2,711,550 | -0.04(-0.34%) |
Aug 07, 2009 | 10.64 | 11.13 | 10.63 | 11.07 | 4,286,675 | +0.38(+3.58%) |
Aug 06, 2009 | 10.50 | 10.69 | 10.21 | 10.69 | 2,520,020 | +0.59(+5.82%) |
Aug 05, 2009 | 10.20 | 10.26 | 9.915 | 10.10 | 1,291,089 | +0.03(+0.27%) |
Aug 04, 2009 | 9.934 | 10.36 | 9.934 | 10.07 | 1,468,176 | +0.10(+1.04%) |
Aug 03, 2009 | 10.13 | 10.29 | 9.943 | 9.971 | 1,544,453 | +0.11(+1.14%) |
Jul 31, 2009 | 9.448 | 9.924 | 9.373 | 9.859 | 1,725,514 | +0.35(+3.73%) |
Jul 30, 2009 | 9.467 | 9.635 | 9.299 | 9.504 | 1,518,321 | +0.22(+2.41%) |
Jul 29, 2009 | 9.626 | 9.635 | 9.252 | 9.280 | 2,094,225 | -0.44(-4.51%) |
Jul 28, 2009 | 10.07 | 10.07 | 9.420 | 9.719 | 2,471,324 | -0.54(-5.28%) |
Jul 27, 2009 | 10.40 | 10.51 | 10.20 | 10.26 | 1,879,848 | -0.11(-1.08%) |
Jul 24, 2009 | 10.22 | 10.56 | 10.22 | 10.37 | 1,166 | +0.15(+1.46%) |
Jul 23, 2009 | 10.16 | 10.48 | 10.08 | 10.22 | 3,968,787 | -0.01(-0.09%) |
Jul 22, 2009 | 9.962 | 10.27 | 9.803 | 10.23 | 4,917,728 | +0.22(+2.24%) |
Jul 21, 2009 | 10.12 | 10.20 | 9.682 | 10.01 | 3,299,996 | -0.02(-0.19%) |
Jul 20, 2009 | 9.878 | 10.04 | 9.584 | 10.03 | 3,157,129 | +0.49(+5.09%) |
Jul 17, 2009 | 9.430 | 9.691 | 9.336 | 9.542 | 2,368,219 | +0.16(+1.69%) |
Jul 16, 2009 | 9.215 | 9.607 | 9.215 | 9.383 | 1,969,846 | +0.06(+0.60%) |
Jul 15, 2009 | 9.373 | 9.486 | 9.252 | 9.327 | 1,662,309 | +0.32(+3.52%) |
Jul 14, 2009 | 8.907 | 9.028 | 8.804 | 9.009 | 1,780,415 | +0.31(+3.54%) |
Jul 13, 2009 | 8.319 | 8.701 | 8.319 | 8.701 | 4,468,882 | +0.21(+2.42%) |
Jul 10, 2009 | 8.533 | 8.729 | 8.393 | 8.496 | 2,799,531 | -0.11(-1.30%) |
Jul 09, 2009 | 8.767 | 9.028 | 8.589 | 8.608 | 3,910,972 | +0.06(+0.66%) |
Jul 08, 2009 | 9.355 | 9.355 | 8.309 | 8.552 | 5,573,837 | -0.77(-8.31%) |
Jul 07, 2009 | 9.289 | 9.560 | 9.205 | 9.327 | 1,948,400 | +0.06(+0.60%) |
Jul 06, 2009 | 9.364 | 9.504 | 9.056 | 9.271 | 3,037,691 | -0.38(-3.97%) |
Jul 02, 2009 | 9.672 | 9.971 | 9.448 | 9.654 | 2,660,673 | -0.29(-2.91%) |
Jul 01, 2009 | 9.654 | 10.21 | 9.588 | 9.943 | 2,618,228 | +0.49(+5.24%) |
Jun 30, 2009 | 9.523 | 9.700 | 9.252 | 9.448 | 2,998,614 | -0.17(-1.75%) |
Jun 29, 2009 | 9.943 | 9.943 | 9.528 | 9.616 | 2,436,578 | -0.17(-1.72%) |
Jun 26, 2009 | 9.868 | 9.952 | 9.738 | 9.784 | 3,069,911 | -0.09(-0.95%) |
Jun 25, 2009 | 9.514 | 9.924 | 9.486 | 9.878 | 4,106,402 | +0.55(+5.91%) |
Jun 24, 2009 | 9.028 | 9.448 | 9.028 | 9.327 | 3,748,082 | +0.38(+4.28%) |
Jun 23, 2009 | 8.487 | 9.000 | 8.487 | 8.944 | 3,445,150 | +0.50(+5.97%) |
Jun 22, 2009 | 8.636 | 8.776 | 8.440 | 8.440 | 4,390,182 | -0.30(-3.42%) |
Jun 19, 2009 | 8.580 | 8.851 | 8.459 | 8.739 | 9,661,016 | +0.24(+2.86%) |
Jun 18, 2009 | 9.009 | 9.065 | 8.440 | 8.496 | 8,151,264 | -0.51(-5.70%) |
Jun 17, 2009 | 8.944 | 9.075 | 8.683 | 9.009 | 2,908,882 | +0.10(+1.15%) |
Jun 16, 2009 | 8.972 | 9.121 | 8.683 | 8.907 | 2,368,567 | +0.27(+3.14%) |
Jun 15, 2009 | 9.261 | 9.261 | 8.552 | 8.636 | 3,040,315 | -0.56(-6.09%) |
Jun 12, 2009 | 9.205 | 9.430 | 9.103 | 9.196 | 2,675,035 | -0.21(-2.28%) |
Jun 11, 2009 | 9.514 | 9.560 | 9.261 | 9.411 | 2,404,680 | -0.12(-1.27%) |
Jun 10, 2009 | 9.607 | 9.635 | 9.364 | 9.532 | 2,109,719 | +0.04(+0.39%) |
Jun 09, 2009 | 9.775 | 9.850 | 9.439 | 9.495 | 1,538,845 | -0.04(-0.39%) |
Jun 08, 2009 | 9.289 | 9.546 | 9.149 | 9.532 | 2,428,283 | +0.14(+1.49%) |
Jun 05, 2009 | 9.570 | 9.672 | 9.261 | 9.392 | 3,235,200 | -0.46(-4.64%) |
Jun 04, 2009 | 9.896 | 10.03 | 9.672 | 9.850 | 2,907,215 | +0.15(+1.54%) |
Jun 03, 2009 | 10.34 | 10.34 | 9.495 | 9.700 | 4,131,393 | -0.76(-7.23%) |
Jun 02, 2009 | 10.40 | 10.75 | 10.39 | 10.46 | 3,813,624 | +0.17(+1.63%) |