Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.33 | 10.33 | 10.06 | 10.10 | 63,872,616 | -0.45(-4.24%) |
Aug 28, 2009 | 10.63 | 10.72 | 10.47 | 10.55 | 40,684,020 | +0.02(+0.15%) |
Aug 27, 2009 | 10.51 | 10.57 | 10.25 | 10.53 | 49,807,840 | -0.02(-0.15%) |
Aug 26, 2009 | 10.58 | 10.59 | 10.42 | 10.55 | 53,651,780 | -0.08(-0.74%) |
Aug 25, 2009 | 10.90 | 11.03 | 10.59 | 10.63 | 59,130,544 | -0.22(-1.99%) |
Aug 24, 2009 | 11.00 | 11.07 | 10.80 | 10.84 | 36,216,544 | +0.05(+0.49%) |
Aug 21, 2009 | 10.70 | 10.79 | 10.60 | 10.79 | 41,998,528 | +0.29(+2.75%) |
Aug 20, 2009 | 10.46 | 10.58 | 10.43 | 10.50 | 33,983,516 | +0.06(+0.60%) |
Aug 19, 2009 | 10.15 | 10.52 | 10.11 | 10.44 | 41,886,336 | +0.03(+0.30%) |
Aug 18, 2009 | 10.36 | 10.52 | 10.36 | 10.40 | 39,784,904 | +0.17(+1.64%) |
Aug 17, 2009 | 10.50 | 10.50 | 10.21 | 10.24 | 51,408,700 | -0.65(-5.98%) |
Aug 14, 2009 | 11.04 | 11.07 | 10.69 | 10.89 | 45,620,040 | -0.06(-0.53%) |
Aug 13, 2009 | 10.86 | 10.98 | 10.67 | 10.95 | 43,094,932 | +0.29(+2.71%) |
Aug 12, 2009 | 10.49 | 10.70 | 10.42 | 10.66 | 32,054,842 | +0.14(+1.30%) |
Aug 11, 2009 | 10.57 | 10.62 | 10.38 | 10.52 | 47,191,464 | -0.25(-2.34%) |
Aug 10, 2009 | 10.83 | 10.87 | 10.60 | 10.77 | 38,937,972 | -0.16(-1.44%) |
Aug 07, 2009 | 10.93 | 11.05 | 10.74 | 10.93 | 39,771,048 | +0.20(+1.86%) |
Aug 06, 2009 | 11.01 | 11.07 | 10.58 | 10.73 | 56,634,912 | -0.24(-2.20%) |
Aug 05, 2009 | 11.01 | 11.11 | 10.70 | 10.97 | 44,791,116 | +0.03(+0.24%) |
Aug 04, 2009 | 10.83 | 11.14 | 10.80 | 10.95 | 55,700,524 | +0.04(+0.34%) |
Aug 03, 2009 | 10.74 | 10.97 | 10.67 | 10.91 | 55,133,136 | +0.54(+5.17%) |
Jul 31, 2009 | 10.20 | 10.50 | 10.16 | 10.37 | 44,051,352 | +0.15(+1.44%) |
Jul 30, 2009 | 10.22 | 10.40 | 10.21 | 10.23 | 60,420,476 | +0.24(+2.42%) |
Jul 29, 2009 | 10.12 | 10.12 | 9.858 | 9.984 | 57,043,228 | -0.32(-3.11%) |
Jul 28, 2009 | 10.23 | 10.40 | 10.09 | 10.31 | 56,657,084 | -0.02(-0.20%) |
Jul 27, 2009 | 10.31 | 10.39 | 10.15 | 10.33 | 38,006,912 | +0.13(+1.24%) |
Jul 24, 2009 | 10.12 | 10.34 | 10.07 | 10.20 | 39,888,596 | +0.04(+0.41%) |
Jul 23, 2009 | 9.948 | 10.29 | 9.892 | 10.16 | 59,642,748 | +0.33(+3.32%) |
Jul 22, 2009 | 9.932 | 10.08 | 9.795 | 9.832 | 60,130,072 | -0.19(-1.89%) |
Jul 21, 2009 | 10.12 | 10.19 | 9.795 | 10.02 | 52,616,788 | +0.03(+0.32%) |
Jul 20, 2009 | 9.722 | 10.00 | 9.716 | 9.990 | 57,860,056 | +0.54(+5.67%) |
Jul 17, 2009 | 9.569 | 9.590 | 9.364 | 9.453 | 54,266,648 | -0.03(-0.33%) |
Jul 16, 2009 | 9.354 | 9.553 | 9.233 | 9.485 | 53,854,088 | -0.02(-0.17%) |
Jul 15, 2009 | 8.980 | 9.501 | 8.980 | 9.501 | 91,819,104 | +0.89(+10.38%) |
Jul 14, 2009 | 8.733 | 8.791 | 8.554 | 8.607 | 50,577,068 | -0.04(-0.49%) |
Jul 13, 2009 | 8.439 | 8.691 | 8.407 | 8.649 | 51,449,392 | +0.17(+2.05%) |
Jul 10, 2009 | 8.370 | 8.523 | 8.328 | 8.475 | 34,477,180 | -0.08(-0.92%) |
Jul 09, 2009 | 8.633 | 8.723 | 8.470 | 8.554 | 46,183,292 | +0.08(+0.93%) |
Jul 08, 2009 | 8.539 | 8.628 | 8.192 | 8.475 | 97,571,608 | +0.13(+1.51%) |
Jul 07, 2009 | 8.875 | 8.933 | 8.339 | 8.349 | 98,712,696 | -0.65(-7.24%) |
Jul 06, 2009 | 8.886 | 9.022 | 8.770 | 9.001 | 51,844,500 | +0.36(+4.14%) |
Jul 02, 2009 | 9.417 | 9.343 | 8.644 | 8.644 | 47,232,416 | -0.77(-8.21%) |
Jul 01, 2009 | 9.438 | 9.658 | 9.364 | 9.417 | 45,770,520 | +0.15(+1.59%) |
Jun 30, 2009 | 9.427 | 9.480 | 9.085 | 9.269 | 56,513,904 | -0.10(-1.07%) |
Jun 29, 2009 | 9.438 | 9.490 | 9.275 | 9.369 | 38,494,528 | -0.02(-0.22%) |
Jun 26, 2009 | 9.490 | 9.548 | 9.332 | 9.390 | 41,564,812 | -0.12(-1.22%) |
Jun 25, 2009 | 9.001 | 9.522 | 8.985 | 9.506 | 66,287,324 | +0.35(+3.85%) |
Jun 24, 2009 | 9.401 | 9.527 | 9.012 | 9.154 | 61,887,832 | -0.08(-0.85%) |
Jun 23, 2009 | 9.017 | 9.311 | 8.886 | 9.233 | 49,651,400 | +0.30(+3.42%) |
Jun 22, 2009 | 9.438 | 9.459 | 8.928 | 8.928 | 79,524,224 | -0.82(-8.41%) |
Jun 19, 2009 | 9.890 | 9.990 | 9.701 | 9.748 | 35,978,948 | +0.02(+0.22%) |
Jun 18, 2009 | 9.806 | 9.942 | 9.632 | 9.727 | 44,222,512 | -0.05(-0.54%) |
Jun 17, 2009 | 9.785 | 9.948 | 9.532 | 9.779 | 60,624,856 | -0.11(-1.06%) |
Jun 16, 2009 | 10.33 | 10.37 | 9.806 | 9.885 | 63,806,820 | -0.23(-2.29%) |
Jun 15, 2009 | 10.28 | 10.31 | 9.948 | 10.12 | 60,253,096 | -0.43(-4.09%) |
Jun 12, 2009 | 10.61 | 10.70 | 10.41 | 10.55 | 61,610,016 | -0.40(-3.70%) |
Jun 11, 2009 | 10.50 | 11.18 | 10.47 | 10.95 | 76,588,456 | +0.49(+4.73%) |
Jun 10, 2009 | 10.65 | 10.68 | 10.23 | 10.46 | 58,844,260 | +0.05(+0.51%) |
Jun 09, 2009 | 10.49 | 10.55 | 10.20 | 10.40 | 54,180,948 | +0.12(+1.12%) |
Jun 08, 2009 | 10.00 | 10.38 | 9.906 | 10.29 | 51,546,728 | +0.04(+0.36%) |
Jun 05, 2009 | 10.54 | 10.60 | 10.11 | 10.25 | 64,688,092 | +0.07(+0.67%) |
Jun 04, 2009 | 9.806 | 10.37 | 9.706 | 10.18 | 50,430,804 | +0.33(+3.31%) |
Jun 03, 2009 | 10.27 | 10.33 | 9.764 | 9.858 | 58,691,652 | -0.69(-6.58%) |
Jun 02, 2009 | 10.66 | 10.71 | 10.40 | 10.55 | 64,254,368 | -0.19(-1.81%) |