Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.55 | 11.60 | 11.30 | 11.46 | 5,596,872 | -0.26(-2.26%) |
Aug 28, 2009 | 11.72 | 11.86 | 11.56 | 11.73 | 7,242,130 | +0.16(+1.40%) |
Aug 27, 2009 | 11.65 | 11.72 | 11.03 | 11.56 | 10,712,710 | -0.22(-1.89%) |
Aug 26, 2009 | 11.30 | 11.88 | 11.14 | 11.79 | 19,483,052 | +0.63(+5.67%) |
Aug 25, 2009 | 10.95 | 11.41 | 10.95 | 11.15 | 7,317,964 | +0.32(+3.00%) |
Aug 24, 2009 | 10.98 | 11.11 | 10.78 | 10.83 | 8,333,811 | +0.01(+0.08%) |
Aug 21, 2009 | 10.62 | 11.02 | 10.59 | 10.82 | 8,859,798 | +0.36(+3.43%) |
Aug 20, 2009 | 10.25 | 10.58 | 10.22 | 10.46 | 6,253,447 | +0.26(+2.51%) |
Aug 19, 2009 | 9.992 | 10.34 | 9.829 | 10.21 | 9,816,508 | -0.24(-2.29%) |
Aug 18, 2009 | 10.16 | 10.53 | 10.05 | 10.44 | 9,892,516 | +0.31(+3.03%) |
Aug 17, 2009 | 10.42 | 10.42 | 10.07 | 10.14 | 14,540,417 | -0.48(-4.51%) |
Aug 14, 2009 | 11.07 | 11.08 | 10.48 | 10.62 | 11,883,605 | -0.45(-4.09%) |
Aug 13, 2009 | 11.33 | 11.33 | 10.78 | 11.07 | 14,349,346 | -0.43(-3.72%) |
Aug 12, 2009 | 11.47 | 11.80 | 11.16 | 11.50 | 12,713,312 | +0.29(+2.59%) |
Aug 11, 2009 | 10.97 | 11.33 | 10.68 | 11.21 | 9,905,308 | +0.27(+2.50%) |
Aug 10, 2009 | 11.55 | 11.55 | 10.81 | 10.93 | 10,933,266 | -0.62(-5.40%) |
Aug 07, 2009 | 11.30 | 11.80 | 11.07 | 11.56 | 15,702,309 | +0.84(+7.81%) |
Aug 06, 2009 | 10.84 | 10.96 | 10.56 | 10.72 | 8,985,690 | -0.05(-0.48%) |
Aug 05, 2009 | 10.57 | 10.93 | 10.25 | 10.77 | 12,124,476 | +0.28(+2.68%) |
Aug 04, 2009 | 9.804 | 10.70 | 9.470 | 10.49 | 16,396,965 | +0.44(+4.43%) |
Aug 03, 2009 | 10.04 | 10.15 | 9.765 | 10.04 | 8,529,071 | +0.14(+1.38%) |
Jul 31, 2009 | 9.693 | 10.00 | 9.658 | 9.906 | 5,960,650 | +0.17(+1.76%) |
Jul 30, 2009 | 9.693 | 9.906 | 9.376 | 9.735 | 8,470,215 | +0.19(+1.97%) |
Jul 29, 2009 | 9.641 | 9.718 | 9.393 | 9.547 | 7,157,618 | -0.20(-2.02%) |
Jul 28, 2009 | 9.581 | 9.872 | 9.496 | 9.744 | 7,209,011 | +0.03(+0.26%) |
Jul 27, 2009 | 9.351 | 9.846 | 9.231 | 9.718 | 12,449,129 | +0.21(+2.16%) |
Jul 24, 2009 | 9.411 | 9.599 | 9.197 | 9.513 | 823 | -0.03(-0.36%) |
Jul 23, 2009 | 9.000 | 9.735 | 8.898 | 9.547 | 14,502,056 | +0.68(+7.61%) |
Jul 22, 2009 | 8.342 | 8.940 | 8.308 | 8.872 | 8,285,362 | +0.47(+5.60%) |
Jul 21, 2009 | 8.624 | 8.701 | 8.257 | 8.402 | 5,377,172 | -0.18(-2.09%) |
Jul 20, 2009 | 8.522 | 8.744 | 8.402 | 8.581 | 11,079,337 | +0.12(+1.41%) |
Jul 17, 2009 | 8.308 | 8.641 | 8.282 | 8.462 | 8,847,581 | +0.22(+2.70%) |
Jul 16, 2009 | 7.992 | 8.291 | 7.889 | 8.240 | 9,346,041 | +0.23(+2.88%) |
Jul 15, 2009 | 7.915 | 8.086 | 7.752 | 8.009 | 12,262,264 | +0.42(+5.52%) |
Jul 14, 2009 | 7.291 | 7.616 | 7.180 | 7.590 | 8,679,872 | +0.30(+4.10%) |
Jul 13, 2009 | 7.180 | 7.308 | 7.111 | 7.291 | 10,802,437 | +0.03(+0.35%) |
Jul 10, 2009 | 7.376 | 7.410 | 7.069 | 7.265 | 6,464,779 | -0.16(-2.19%) |
Jul 09, 2009 | 7.248 | 7.522 | 7.205 | 7.428 | 7,674,824 | +0.25(+3.45%) |
Jul 08, 2009 | 7.291 | 7.316 | 7.060 | 7.180 | 14,682,173 | -0.08(-1.06%) |
Jul 07, 2009 | 7.504 | 7.599 | 7.222 | 7.257 | 10,994,487 | -0.24(-3.19%) |
Jul 06, 2009 | 7.701 | 7.846 | 7.402 | 7.496 | 10,783,172 | -0.28(-3.63%) |
Jul 02, 2009 | 7.906 | 7.932 | 7.778 | 7.778 | 8,002,461 | -0.21(-2.57%) |
Jul 01, 2009 | 7.966 | 8.146 | 7.932 | 7.983 | 8,551,769 | -0.02(-0.21%) |
Jun 30, 2009 | 8.103 | 8.308 | 7.992 | 8.000 | 10,326,308 | -0.15(-1.89%) |
Jun 29, 2009 | 8.385 | 8.411 | 8.043 | 8.154 | 9,131,403 | -0.05(-0.63%) |
Jun 26, 2009 | 8.163 | 8.385 | 8.137 | 8.205 | 9,023,840 | +0.03(+0.31%) |
Jun 25, 2009 | 7.910 | 8.205 | 7.889 | 8.180 | 10,168,778 | +0.38(+4.82%) |
Jun 24, 2009 | 7.906 | 8.103 | 7.701 | 7.804 | 14,555,329 | -0.02(-0.22%) |
Jun 23, 2009 | 7.957 | 8.077 | 7.752 | 7.821 | 10,024,898 | -0.03(-0.33%) |
Jun 22, 2009 | 7.906 | 8.111 | 7.829 | 7.846 | 12,025,162 | -0.18(-2.24%) |
Jun 19, 2009 | 8.086 | 8.137 | 7.940 | 8.026 | 11,469,530 | +0.04(+0.54%) |
Jun 18, 2009 | 8.385 | 8.393 | 7.872 | 7.983 | 6,542,360 | -0.29(-3.51%) |
Jun 17, 2009 | 8.231 | 8.436 | 7.829 | 8.274 | 11,082,865 | +0.15(+1.79%) |
Jun 16, 2009 | 8.026 | 8.376 | 7.949 | 8.128 | 8,392,711 | +0.10(+1.28%) |
Jun 15, 2009 | 7.992 | 8.170 | 7.923 | 8.026 | 11,221,018 | -0.15(-1.88%) |
Jun 12, 2009 | 8.094 | 8.188 | 7.957 | 8.180 | 9,344,223 | -0.02(-0.21%) |
Jun 11, 2009 | 8.222 | 8.257 | 8.052 | 8.197 | 9,709,915 | -0.03(-0.31%) |
Jun 10, 2009 | 8.393 | 8.470 | 8.103 | 8.222 | 7,901,712 | -0.06(-0.72%) |
Jun 09, 2009 | 8.308 | 8.462 | 8.188 | 8.282 | 8,164,621 | +0.03(+0.31%) |
Jun 08, 2009 | 8.120 | 8.368 | 7.992 | 8.257 | 12,583,832 | +0.38(+4.89%) |
Jun 05, 2009 | 8.274 | 8.274 | 7.821 | 7.872 | 11,215,233 | -0.17(-2.13%) |
Jun 04, 2009 | 7.838 | 8.154 | 7.735 | 8.043 | 8,587,299 | +0.21(+2.73%) |
Jun 03, 2009 | 8.154 | 8.205 | 7.701 | 7.829 | 9,484,536 | -0.40(-4.88%) |
Jun 02, 2009 | 7.898 | 8.402 | 7.872 | 8.231 | 11,679,594 | +0.32(+4.11%) |