Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.93 | 12.41 | 11.66 | 12.39 | 19,449,550 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.01 | 12.08 | 12,094,479 | +0.04(+0.36%) |
Aug 27, 2009 | 11.67 | 12.11 | 11.54 | 12.04 | 15,689,200 | +0.45(+3.91%) |
Aug 26, 2009 | 11.54 | 11.87 | 11.34 | 11.59 | 15,359,358 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.68 | 11.32 | 11.59 | 15,314,113 | +0.32(+2.83%) |
Aug 24, 2009 | 11.55 | 11.71 | 11.20 | 11.27 | 17,394,480 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.52 | 11.05 | 11.44 | 14,830,217 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.77 | 10.91 | 9,674,548 | +0.03(+0.30%) |
Aug 19, 2009 | 10.39 | 10.89 | 10.19 | 10.87 | 14,054,291 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.74 | 10.38 | 10.67 | 13,220,940 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,008,171 | -0.46(-4.25%) |
Aug 14, 2009 | 11.28 | 11.34 | 10.19 | 10.79 | 15,118,433 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,093,706 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,463,818 | +0.43(+4.13%) |
Aug 11, 2009 | 10.53 | 10.59 | 10.26 | 10.45 | 11,095,217 | -0.12(-1.17%) |
Aug 10, 2009 | 10.64 | 10.69 | 10.44 | 10.57 | 14,163,379 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,112,649 | +0.41(+3.91%) |
Aug 06, 2009 | 10.72 | 10.78 | 10.32 | 10.49 | 14,050,114 | -0.16(-1.47%) |
Aug 05, 2009 | 10.72 | 10.77 | 10.47 | 10.64 | 12,303,314 | +0.04(+0.41%) |
Aug 04, 2009 | 10.23 | 10.71 | 10.23 | 10.60 | 18,359,612 | +0.30(+2.88%) |
Aug 03, 2009 | 10.33 | 10.50 | 10.24 | 10.30 | 15,700,665 | +0.15(+1.44%) |
Jul 31, 2009 | 10.06 | 10.40 | 10.06 | 10.16 | 15,586,853 | +0.04(+0.37%) |
Jul 30, 2009 | 10.26 | 10.57 | 10.05 | 10.12 | 20,395,760 | +0.19(+1.90%) |
Jul 29, 2009 | 9.902 | 10.08 | 9.595 | 9.929 | 16,586,365 | -0.01(-0.11%) |
Jul 28, 2009 | 9.929 | 10.17 | 9.654 | 9.940 | 13,127,909 | -0.03(-0.32%) |
Jul 27, 2009 | 10.11 | 10.19 | 9.827 | 9.972 | 16,839,810 | -0.13(-1.33%) |
Jul 24, 2009 | 9.724 | 10.12 | 9.724 | 10.11 | 1,466 | +0.30(+3.08%) |
Jul 23, 2009 | 9.719 | 10.04 | 9.535 | 9.805 | 16,361,266 | +0.25(+2.66%) |
Jul 22, 2009 | 9.303 | 9.694 | 9.303 | 9.551 | 13,516,298 | +0.08(+0.80%) |
Jul 21, 2009 | 9.373 | 9.708 | 9.244 | 9.476 | 25,253,382 | +0.57(+6.43%) |
Jul 20, 2009 | 8.898 | 9.092 | 8.801 | 8.903 | 16,158,730 | +0.13(+1.48%) |
Jul 17, 2009 | 8.704 | 8.963 | 8.655 | 8.774 | 12,294,400 | +0.06(+0.68%) |
Jul 16, 2009 | 8.639 | 8.806 | 8.523 | 8.714 | 11,438,871 | +0.06(+0.69%) |
Jul 15, 2009 | 8.369 | 8.693 | 8.369 | 8.655 | 13,491,773 | +0.43(+5.25%) |
Jul 14, 2009 | 8.045 | 8.223 | 7.899 | 8.223 | 9,794,917 | +0.22(+2.70%) |
Jul 13, 2009 | 7.856 | 8.040 | 7.829 | 8.007 | 10,586,360 | +0.08(+0.95%) |
Jul 10, 2009 | 7.694 | 7.959 | 7.559 | 7.932 | 9,083,824 | +0.10(+1.24%) |
Jul 09, 2009 | 7.791 | 7.942 | 7.602 | 7.834 | 10,559,496 | +0.15(+1.90%) |
Jul 08, 2009 | 7.591 | 7.794 | 7.460 | 7.689 | 13,371,688 | +0.13(+1.79%) |
Jul 07, 2009 | 7.921 | 7.964 | 7.537 | 7.554 | 11,632,980 | -0.41(-5.15%) |
Jul 06, 2009 | 7.878 | 8.094 | 7.791 | 7.964 | 8,618,149 | -0.05(-0.61%) |
Jul 02, 2009 | 8.099 | 8.336 | 7.964 | 8.013 | 11,802,532 | -0.25(-3.01%) |
Jul 01, 2009 | 8.218 | 8.585 | 8.218 | 8.261 | 11,795,157 | +0.09(+1.12%) |
Jun 30, 2009 | 7.878 | 8.369 | 7.872 | 8.169 | 21,287,904 | +0.38(+4.92%) |
Jun 29, 2009 | 7.554 | 7.888 | 7.489 | 7.786 | 15,728,972 | +0.25(+3.30%) |
Jun 26, 2009 | 7.672 | 7.764 | 7.429 | 7.537 | 12,317,068 | -0.25(-3.26%) |
Jun 25, 2009 | 7.726 | 7.813 | 7.662 | 7.791 | 12,628,089 | +0.25(+3.37%) |
Jun 24, 2009 | 7.138 | 7.753 | 7.122 | 7.537 | 21,831,708 | +0.48(+6.73%) |
Jun 23, 2009 | 6.668 | 7.208 | 6.620 | 7.062 | 30,440,568 | +0.30(+4.39%) |
Jun 22, 2009 | 7.262 | 7.262 | 6.749 | 6.765 | 17,193,786 | -0.66(-8.87%) |
Jun 19, 2009 | 7.818 | 7.880 | 7.381 | 7.424 | 19,634,350 | -0.22(-2.83%) |
Jun 18, 2009 | 7.478 | 7.764 | 7.424 | 7.640 | 12,892,348 | +0.17(+2.24%) |
Jun 17, 2009 | 7.575 | 7.651 | 7.211 | 7.473 | 21,643,204 | -0.49(-6.17%) |
Jun 16, 2009 | 8.191 | 8.326 | 7.726 | 7.964 | 16,702,508 | -0.23(-2.77%) |
Jun 15, 2009 | 8.369 | 8.412 | 8.142 | 8.191 | 12,375,872 | -0.35(-4.05%) |
Jun 12, 2009 | 8.320 | 8.558 | 8.102 | 8.536 | 10,556,971 | +0.15(+1.74%) |
Jun 11, 2009 | 8.525 | 8.617 | 8.331 | 8.390 | 14,384,070 | -0.11(-1.27%) |
Jun 10, 2009 | 7.991 | 8.558 | 7.991 | 8.498 | 20,067,758 | +0.61(+7.73%) |
Jun 09, 2009 | 8.007 | 8.115 | 7.591 | 7.888 | 17,507,598 | -0.06(-0.75%) |
Jun 08, 2009 | 7.748 | 8.061 | 7.721 | 7.948 | 13,421,997 | +0.13(+1.66%) |
Jun 05, 2009 | 8.018 | 8.072 | 7.559 | 7.818 | 11,749,247 | -0.08(-1.03%) |
Jun 04, 2009 | 7.613 | 7.937 | 7.440 | 7.899 | 9,970,796 | +0.32(+4.28%) |
Jun 03, 2009 | 7.694 | 7.807 | 7.435 | 7.575 | 11,575,391 | -0.23(-2.97%) |
Jun 02, 2009 | 7.905 | 7.980 | 7.775 | 7.807 | 13,156,456 | -0.08(-1.03%) |