Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.30 | 11.31 | 11.11 | 11.15 | 6,744,410 | -0.23(-2.06%) |
Aug 28, 2009 | 11.16 | 11.42 | 11.15 | 11.39 | 11,039,065 | +0.30(+2.72%) |
Aug 27, 2009 | 11.05 | 11.15 | 10.87 | 11.08 | 6,474,704 | +0.03(+0.28%) |
Aug 26, 2009 | 10.80 | 11.07 | 10.69 | 11.05 | 9,342,525 | +0.32(+2.99%) |
Aug 25, 2009 | 10.63 | 10.79 | 10.60 | 10.73 | 5,136,609 | +0.15(+1.39%) |
Aug 24, 2009 | 10.77 | 10.88 | 10.56 | 10.59 | 5,767,387 | -0.16(-1.52%) |
Aug 21, 2009 | 10.65 | 10.80 | 10.60 | 10.75 | 4,884,126 | +0.08(+0.71%) |
Aug 20, 2009 | 10.65 | 10.74 | 10.58 | 10.67 | 3,543,281 | +0.09(+0.86%) |
Aug 19, 2009 | 10.46 | 10.64 | 10.41 | 10.58 | 4,255,531 | +0.09(+0.84%) |
Aug 18, 2009 | 10.34 | 10.51 | 10.28 | 10.49 | 3,564,433 | +0.24(+2.36%) |
Aug 17, 2009 | 10.40 | 10.47 | 10.23 | 10.25 | 4,343,410 | -0.27(-2.56%) |
Aug 14, 2009 | 10.71 | 10.77 | 10.43 | 10.52 | 4,430,672 | -0.23(-2.10%) |
Aug 13, 2009 | 10.67 | 10.75 | 10.47 | 10.75 | 3,556,243 | +0.07(+0.65%) |
Aug 12, 2009 | 10.61 | 10.79 | 10.56 | 10.68 | 4,305,553 | +0.02(+0.15%) |
Aug 11, 2009 | 10.71 | 10.71 | 10.51 | 10.66 | 4,332,887 | -0.09(-0.88%) |
Aug 10, 2009 | 10.95 | 10.99 | 10.67 | 10.76 | 4,468,691 | -0.28(-2.54%) |
Aug 07, 2009 | 10.73 | 11.10 | 10.70 | 11.04 | 7,579,976 | +0.39(+3.64%) |
Aug 06, 2009 | 10.63 | 10.74 | 10.55 | 10.65 | 4,300,469 | +0.02(+0.17%) |
Aug 05, 2009 | 10.60 | 10.68 | 10.50 | 10.63 | 4,744,273 | +0.03(+0.30%) |
Aug 04, 2009 | 10.45 | 10.62 | 10.34 | 10.60 | 5,015,389 | +0.15(+1.44%) |
Aug 03, 2009 | 10.43 | 10.54 | 10.38 | 10.45 | 5,020,211 | +0.08(+0.76%) |
Jul 31, 2009 | 10.34 | 10.50 | 10.30 | 10.37 | 4,084,190 | +0.01(+0.06%) |
Jul 30, 2009 | 10.30 | 10.47 | 10.26 | 10.36 | 5,933,202 | +0.15(+1.47%) |
Jul 29, 2009 | 10.46 | 10.52 | 10.14 | 10.21 | 8,652,949 | -0.32(-3.07%) |
Jul 28, 2009 | 10.52 | 10.65 | 10.49 | 10.54 | 6,046,799 | +0.03(+0.24%) |
Jul 27, 2009 | 10.40 | 10.59 | 10.36 | 10.51 | 7,359,718 | +0.05(+0.44%) |
Jul 24, 2009 | 10.26 | 10.47 | 10.25 | 10.47 | 5,414 | +0.09(+0.85%) |
Jul 23, 2009 | 9.971 | 10.49 | 9.874 | 10.38 | 8,150,259 | +0.45(+4.54%) |
Jul 22, 2009 | 10.08 | 10.52 | 9.866 | 9.926 | 20,494,278 | +0.21(+2.20%) |
Jul 21, 2009 | 9.904 | 9.918 | 9.547 | 9.713 | 6,920,111 | -0.09(-0.96%) |
Jul 20, 2009 | 9.672 | 9.861 | 9.571 | 9.808 | 5,639,093 | +0.19(+1.98%) |
Jul 17, 2009 | 9.659 | 9.707 | 9.539 | 9.617 | 4,473,763 | -0.08(-0.81%) |
Jul 16, 2009 | 9.529 | 9.737 | 9.426 | 9.696 | 5,792,120 | +0.09(+0.95%) |
Jul 15, 2009 | 9.232 | 9.614 | 9.203 | 9.604 | 8,540,076 | +0.49(+5.40%) |
Jul 14, 2009 | 8.982 | 9.141 | 8.953 | 9.112 | 4,183,503 | +0.08(+0.87%) |
Jul 13, 2009 | 8.889 | 9.058 | 8.862 | 9.034 | 4,618,824 | +0.27(+3.05%) |
Jul 10, 2009 | 8.650 | 8.881 | 8.642 | 8.766 | 5,233,427 | +0.08(+0.90%) |
Jul 09, 2009 | 8.867 | 8.867 | 8.660 | 8.687 | 5,629,050 | -0.13(-1.42%) |
Jul 08, 2009 | 8.713 | 8.852 | 8.628 | 8.812 | 6,242,874 | +0.19(+2.23%) |
Jul 07, 2009 | 8.759 | 8.798 | 8.607 | 8.620 | 6,576,181 | -0.19(-2.11%) |
Jul 06, 2009 | 8.658 | 8.827 | 8.596 | 8.806 | 4,800,096 | +0.22(+2.62%) |
Jul 02, 2009 | 8.868 | 8.952 | 8.581 | 8.581 | 5,625,950 | -0.37(-4.14%) |
Jul 01, 2009 | 8.923 | 9.112 | 8.910 | 8.952 | 6,212,265 | +0.08(+0.89%) |
Jun 30, 2009 | 8.892 | 9.051 | 8.852 | 8.873 | 4,331,527 | -0.04(-0.41%) |
Jun 29, 2009 | 8.931 | 8.974 | 8.721 | 8.910 | 7,404,961 | -0.01(-0.09%) |
Jun 26, 2009 | 8.992 | 9.011 | 8.897 | 8.918 | 10,815,027 | -0.08(-0.93%) |
Jun 25, 2009 | 9.024 | 9.042 | 8.944 | 9.002 | 9,078,097 | +0.03(+0.30%) |
Jun 24, 2009 | 8.995 | 9.111 | 8.942 | 8.974 | 6,594,096 | +0.03(+0.36%) |
Jun 23, 2009 | 9.232 | 9.232 | 8.889 | 8.942 | 8,372,314 | -0.27(-2.91%) |
Jun 22, 2009 | 9.401 | 9.415 | 9.189 | 9.210 | 7,539,967 | -0.29(-3.04%) |
Jun 19, 2009 | 9.208 | 9.524 | 9.138 | 9.498 | 18,674,316 | +0.41(+4.50%) |
Jun 18, 2009 | 8.995 | 9.239 | 8.929 | 9.090 | 7,609,506 | +0.09(+0.96%) |
Jun 17, 2009 | 9.023 | 9.147 | 8.835 | 9.003 | 13,814,866 | -0.04(-0.43%) |
Jun 16, 2009 | 9.247 | 9.340 | 9.034 | 9.042 | 9,912,902 | -0.13(-1.45%) |
Jun 15, 2009 | 9.319 | 9.319 | 9.138 | 9.175 | 7,279,106 | -0.19(-2.00%) |
Jun 12, 2009 | 9.489 | 9.511 | 9.322 | 9.362 | 7,634,745 | -0.15(-1.53%) |
Jun 11, 2009 | 9.505 | 9.614 | 9.465 | 9.508 | 9,597,329 | +0.00(+0.03%) |
Jun 10, 2009 | 9.598 | 9.627 | 9.372 | 9.505 | 6,541,555 | -0.04(-0.47%) |
Jun 09, 2009 | 9.364 | 9.604 | 9.330 | 9.550 | 7,083,306 | +0.23(+2.51%) |
Jun 08, 2009 | 9.329 | 9.378 | 9.228 | 9.316 | 6,873,889 | -0.10(-1.11%) |
Jun 05, 2009 | 9.489 | 9.697 | 9.338 | 9.420 | 7,771,734 | -0.14(-1.48%) |
Jun 04, 2009 | 9.556 | 9.561 | 9.375 | 9.561 | 7,045,922 | -0.03(-0.35%) |
Jun 03, 2009 | 9.518 | 9.603 | 9.409 | 9.595 | 8,329,804 | +0.04(+0.45%) |
Jun 02, 2009 | 9.535 | 9.619 | 9.460 | 9.551 | 10,861,237 | -0.00(-0.05%) |