Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.10 | 10.10 | 9.923 | 10.02 | 4,577,392 | -0.06(-0.58%) |
Aug 28, 2009 | 10.29 | 10.29 | 9.999 | 10.07 | 3,604,141 | -0.13(-1.25%) |
Aug 27, 2009 | 10.26 | 10.29 | 10.09 | 10.20 | 3,637,883 | -0.08(-0.73%) |
Aug 26, 2009 | 10.27 | 10.40 | 10.22 | 10.28 | 4,175,107 | +0.01(+0.06%) |
Aug 25, 2009 | 10.22 | 10.32 | 10.17 | 10.27 | 4,966,340 | +0.06(+0.57%) |
Aug 24, 2009 | 10.24 | 10.28 | 10.10 | 10.21 | 3,007,199 | +0.01(+0.06%) |
Aug 21, 2009 | 10.27 | 10.34 | 10.14 | 10.21 | 4,548,075 | +0.07(+0.69%) |
Aug 20, 2009 | 10.07 | 10.20 | 9.993 | 10.14 | 3,807,448 | +0.09(+0.87%) |
Aug 19, 2009 | 9.871 | 10.08 | 9.871 | 10.05 | 4,113,127 | +0.12(+1.23%) |
Aug 18, 2009 | 10.02 | 10.11 | 9.854 | 9.929 | 4,783,590 | +0.02(+0.18%) |
Aug 17, 2009 | 10.09 | 10.11 | 9.836 | 9.912 | 5,747,044 | -0.08(-0.81%) |
Aug 14, 2009 | 9.935 | 10.00 | 9.819 | 9.993 | 4,069,746 | +0.06(+0.58%) |
Aug 13, 2009 | 9.999 | 9.999 | 9.857 | 9.935 | 2,487,340 | -0.02(-0.17%) |
Aug 12, 2009 | 9.842 | 10.03 | 9.842 | 9.952 | 3,036,279 | +0.11(+1.12%) |
Aug 11, 2009 | 9.947 | 9.976 | 9.790 | 9.842 | 3,743,525 | -0.14(-1.39%) |
Aug 10, 2009 | 9.865 | 10.14 | 9.807 | 9.981 | 5,142,467 | +0.15(+1.53%) |
Aug 07, 2009 | 9.871 | 9.923 | 9.761 | 9.831 | 3,147,402 | +0.05(+0.47%) |
Aug 06, 2009 | 9.796 | 9.854 | 9.738 | 9.784 | 3,711,015 | +0.01(+0.12%) |
Aug 05, 2009 | 9.813 | 9.819 | 9.686 | 9.773 | 2,439,889 | +0.04(+0.42%) |
Aug 04, 2009 | 9.755 | 9.802 | 9.651 | 9.732 | 2,966,118 | -0.03(-0.36%) |
Aug 03, 2009 | 9.703 | 9.796 | 9.576 | 9.767 | 5,871,147 | +0.09(+0.96%) |
Jul 31, 2009 | 9.680 | 9.773 | 9.622 | 9.674 | 5,696,700 | -0.01(-0.06%) |
Jul 30, 2009 | 9.906 | 9.941 | 9.674 | 9.680 | 4,663,825 | -0.14(-1.47%) |
Jul 29, 2009 | 9.529 | 9.860 | 9.523 | 9.825 | 6,150,845 | +0.21(+2.17%) |
Jul 28, 2009 | 9.413 | 9.663 | 9.413 | 9.616 | 7,988,395 | +0.17(+1.78%) |
Jul 27, 2009 | 9.610 | 9.628 | 9.408 | 9.448 | 13,607,572 | -0.17(-1.75%) |
Jul 24, 2009 | 9.749 | 9.842 | 9.593 | 9.616 | 1,338 | -0.13(-1.37%) |
Jul 23, 2009 | 9.970 | 9.970 | 9.709 | 9.749 | 6,636,762 | -0.17(-1.69%) |
Jul 22, 2009 | 10.03 | 10.03 | 9.784 | 9.918 | 3,431,102 | +0.05(+0.53%) |
Jul 21, 2009 | 10.08 | 10.35 | 9.721 | 9.865 | 6,189,479 | -0.13(-1.33%) |
Jul 20, 2009 | 10.09 | 10.12 | 9.952 | 9.999 | 4,486,172 | -0.06(-0.58%) |
Jul 17, 2009 | 10.13 | 10.13 | 9.970 | 10.06 | 4,014,905 | -0.06(-0.57%) |
Jul 16, 2009 | 9.999 | 10.17 | 9.860 | 10.11 | 4,181,992 | +0.13(+1.34%) |
Jul 15, 2009 | 9.715 | 9.993 | 9.663 | 9.981 | 4,508,914 | +0.35(+3.67%) |
Jul 14, 2009 | 9.552 | 9.709 | 9.460 | 9.628 | 5,607,412 | +0.07(+0.73%) |
Jul 13, 2009 | 9.413 | 9.587 | 9.280 | 9.558 | 7,099,686 | +0.08(+0.79%) |
Jul 10, 2009 | 9.425 | 9.628 | 9.367 | 9.483 | 3,618,911 | -0.01(-0.12%) |
Jul 09, 2009 | 9.465 | 9.599 | 9.361 | 9.494 | 6,927,035 | -0.12(-1.21%) |
Jul 08, 2009 | 9.651 | 9.836 | 9.489 | 9.610 | 7,003,490 | -0.02(-0.24%) |
Jul 07, 2009 | 9.802 | 9.883 | 9.628 | 9.634 | 7,109,803 | -0.32(-3.26%) |
Jul 06, 2009 | 9.703 | 9.964 | 9.622 | 9.958 | 6,559,329 | +0.17(+1.72%) |
Jul 02, 2009 | 9.912 | 9.981 | 9.697 | 9.790 | 7,803,858 | -0.26(-2.54%) |
Jul 01, 2009 | 9.860 | 10.24 | 9.860 | 10.05 | 7,561,296 | +0.06(+0.58%) |
Jun 30, 2009 | 9.744 | 10.11 | 9.634 | 9.987 | 19,555,264 | +0.90(+9.96%) |
Jun 29, 2009 | 8.984 | 9.123 | 8.845 | 9.083 | 6,652,874 | +0.14(+1.62%) |
Jun 26, 2009 | 8.967 | 8.984 | 8.732 | 8.938 | 5,216,412 | -0.04(-0.45%) |
Jun 25, 2009 | 8.924 | 9.002 | 8.886 | 8.979 | 3,517,442 | +0.24(+2.72%) |
Jun 24, 2009 | 8.758 | 8.851 | 8.683 | 8.741 | 3,872,014 | +0.05(+0.53%) |
Jun 23, 2009 | 8.758 | 8.845 | 8.683 | 8.695 | 4,412,249 | -0.08(-0.92%) |
Jun 22, 2009 | 8.839 | 8.967 | 8.735 | 8.776 | 5,498,314 | -0.14(-1.56%) |
Jun 19, 2009 | 8.996 | 8.996 | 8.828 | 8.915 | 5,697,552 | -0.05(-0.52%) |
Jun 18, 2009 | 8.897 | 9.031 | 8.828 | 8.961 | 4,146,425 | +0.10(+1.11%) |
Jun 17, 2009 | 8.747 | 9.031 | 8.747 | 8.863 | 4,437,596 | +0.09(+1.06%) |
Jun 16, 2009 | 8.799 | 8.932 | 8.689 | 8.770 | 5,235,391 | -0.15(-1.72%) |
Jun 15, 2009 | 9.077 | 9.083 | 8.747 | 8.924 | 4,383,384 | -0.17(-1.88%) |
Jun 12, 2009 | 9.077 | 9.158 | 8.897 | 9.095 | 2,658,526 | -0.01(-0.13%) |
Jun 11, 2009 | 9.158 | 9.239 | 9.077 | 9.106 | 4,435,035 | -0.03(-0.32%) |
Jun 10, 2009 | 9.164 | 9.170 | 8.984 | 9.135 | 4,377,791 | +0.00(+0.00%) |
Jun 09, 2009 | 9.054 | 9.222 | 9.048 | 9.135 | 3,160,015 | +0.03(+0.38%) |
Jun 08, 2009 | 9.025 | 9.170 | 8.967 | 9.100 | 3,977,901 | -0.26(-2.73%) |
Jun 05, 2009 | 9.199 | 9.448 | 9.129 | 9.355 | 7,868,669 | +0.22(+2.41%) |
Jun 04, 2009 | 9.002 | 9.147 | 8.874 | 9.135 | 6,813,523 | +0.16(+1.74%) |
Jun 03, 2009 | 8.700 | 8.984 | 8.613 | 8.979 | 7,616,901 | +0.21(+2.40%) |
Jun 02, 2009 | 8.706 | 8.973 | 8.671 | 8.768 | 6,827,142 | +0.06(+0.65%) |