Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.28 | 10.40 | 10.09 | 10.23 | 3,990,387 | -0.23(-2.22%) |
Aug 28, 2009 | 10.38 | 10.47 | 10.15 | 10.46 | 2,819,378 | +0.21(+2.06%) |
Aug 27, 2009 | 9.988 | 10.28 | 9.640 | 10.25 | 2,612,113 | +0.28(+2.79%) |
Aug 26, 2009 | 9.875 | 9.988 | 9.720 | 9.973 | 2,269,524 | +0.05(+0.47%) |
Aug 25, 2009 | 9.607 | 10.07 | 9.597 | 9.926 | 3,269,840 | +0.14(+1.42%) |
Aug 24, 2009 | 9.793 | 9.983 | 9.684 | 9.787 | 3,503,908 | +0.02(+0.16%) |
Aug 21, 2009 | 9.597 | 9.968 | 9.442 | 9.772 | 3,649,355 | +0.36(+3.83%) |
Aug 20, 2009 | 8.932 | 9.463 | 8.932 | 9.411 | 3,025,025 | +0.48(+5.42%) |
Aug 19, 2009 | 8.757 | 8.963 | 8.670 | 8.927 | 3,997,667 | +0.01(+0.06%) |
Aug 18, 2009 | 8.943 | 9.082 | 8.829 | 8.922 | 2,572,885 | +0.12(+1.41%) |
Aug 17, 2009 | 8.860 | 9.143 | 8.742 | 8.798 | 5,811,398 | -0.39(-4.26%) |
Aug 14, 2009 | 9.143 | 9.262 | 8.927 | 9.190 | 3,992,651 | -0.21(-2.25%) |
Aug 13, 2009 | 9.818 | 9.818 | 9.082 | 9.401 | 2,474,410 | -0.01(-0.05%) |
Aug 12, 2009 | 9.272 | 9.715 | 9.217 | 9.406 | 4,468,729 | +0.10(+1.11%) |
Aug 11, 2009 | 9.633 | 9.633 | 9.124 | 9.303 | 2,732,080 | -0.38(-3.89%) |
Aug 10, 2009 | 9.602 | 9.865 | 9.478 | 9.679 | 3,653,592 | +0.01(+0.11%) |
Aug 07, 2009 | 9.174 | 10.01 | 9.174 | 9.669 | 5,405,402 | +0.62(+6.89%) |
Aug 06, 2009 | 9.092 | 9.308 | 8.855 | 9.046 | 5,100,730 | +0.09(+0.98%) |
Aug 05, 2009 | 8.556 | 8.994 | 8.417 | 8.958 | 3,739,816 | +0.40(+4.70%) |
Aug 04, 2009 | 7.923 | 8.747 | 7.892 | 8.556 | 5,342,173 | +0.58(+7.23%) |
Aug 03, 2009 | 8.010 | 8.149 | 7.845 | 7.979 | 2,498,127 | +0.03(+0.39%) |
Jul 31, 2009 | 7.938 | 8.196 | 7.820 | 7.948 | 3,541,753 | -0.02(-0.19%) |
Jul 30, 2009 | 7.784 | 8.118 | 7.747 | 7.964 | 4,357,272 | +0.27(+3.48%) |
Jul 29, 2009 | 7.670 | 7.825 | 7.639 | 7.696 | 3,449,247 | -0.13(-1.71%) |
Jul 28, 2009 | 7.933 | 8.005 | 7.768 | 7.830 | 3,659,131 | -0.13(-1.62%) |
Jul 27, 2009 | 7.876 | 8.057 | 7.799 | 7.959 | 4,011,549 | +0.19(+2.39%) |
Jul 24, 2009 | 7.727 | 7.835 | 7.552 | 7.773 | 465 | -0.01(-0.07%) |
Jul 23, 2009 | 7.500 | 7.897 | 7.464 | 7.778 | 4,997,593 | +0.30(+3.99%) |
Jul 22, 2009 | 7.480 | 7.660 | 7.428 | 7.480 | 3,897,751 | -0.08(-1.02%) |
Jul 21, 2009 | 7.717 | 7.794 | 7.474 | 7.557 | 3,926,736 | -0.09(-1.21%) |
Jul 20, 2009 | 7.423 | 7.747 | 7.418 | 7.650 | 5,655,608 | +0.34(+4.65%) |
Jul 17, 2009 | 7.444 | 7.469 | 7.191 | 7.310 | 5,965,497 | -0.39(-5.02%) |
Jul 16, 2009 | 7.531 | 7.778 | 7.449 | 7.696 | 3,468,055 | +0.12(+1.63%) |
Jul 15, 2009 | 7.284 | 7.727 | 7.284 | 7.572 | 5,085,681 | +0.39(+5.38%) |
Jul 14, 2009 | 7.165 | 7.248 | 6.970 | 7.186 | 2,403,192 | +0.07(+0.94%) |
Jul 13, 2009 | 6.882 | 7.150 | 6.877 | 7.119 | 4,317,200 | +0.27(+3.99%) |
Jul 10, 2009 | 6.867 | 6.954 | 6.655 | 6.846 | 2,223,504 | -0.06(-0.89%) |
Jul 09, 2009 | 7.078 | 7.134 | 6.867 | 6.908 | 3,011,912 | -0.06(-0.81%) |
Jul 08, 2009 | 7.037 | 7.052 | 6.697 | 6.964 | 5,377,700 | +0.05(+0.75%) |
Jul 07, 2009 | 7.320 | 7.320 | 6.872 | 6.913 | 4,622,383 | -0.44(-5.96%) |
Jul 06, 2009 | 7.088 | 7.382 | 6.985 | 7.351 | 4,010,345 | +0.24(+3.33%) |
Jul 02, 2009 | 7.511 | 7.557 | 7.114 | 7.114 | 3,761,079 | -0.52(-6.75%) |
Jul 01, 2009 | 7.505 | 7.727 | 7.438 | 7.629 | 2,093,028 | +0.15(+2.07%) |
Jun 30, 2009 | 7.469 | 7.593 | 7.371 | 7.474 | 3,767,979 | -0.01(-0.14%) |
Jun 29, 2009 | 7.423 | 7.534 | 7.304 | 7.485 | 3,701,740 | +0.09(+1.25%) |
Jun 26, 2009 | 7.052 | 7.454 | 7.006 | 7.392 | 4,638,629 | +0.31(+4.44%) |
Jun 25, 2009 | 6.861 | 7.078 | 6.846 | 7.078 | 2,929,291 | +0.15(+2.16%) |
Jun 24, 2009 | 6.748 | 6.970 | 6.738 | 6.928 | 2,948,882 | +0.22(+3.22%) |
Jun 23, 2009 | 6.728 | 6.939 | 6.619 | 6.712 | 3,995,829 | +0.01(+0.08%) |
Jun 22, 2009 | 7.067 | 7.078 | 6.697 | 6.707 | 4,468,969 | -0.42(-5.92%) |
Jun 19, 2009 | 7.083 | 7.145 | 6.985 | 7.129 | 4,662,462 | +0.07(+1.02%) |
Jun 18, 2009 | 6.836 | 7.098 | 6.836 | 7.057 | 4,329,523 | +0.25(+3.71%) |
Jun 17, 2009 | 6.959 | 7.052 | 6.702 | 6.805 | 3,620,517 | -0.15(-2.22%) |
Jun 16, 2009 | 7.073 | 7.237 | 6.774 | 6.959 | 4,417,257 | -0.08(-1.17%) |
Jun 15, 2009 | 7.541 | 7.541 | 6.975 | 7.042 | 5,167,302 | -0.58(-7.64%) |
Jun 12, 2009 | 7.402 | 7.650 | 7.212 | 7.624 | 5,305,552 | +0.16(+2.14%) |
Jun 11, 2009 | 7.681 | 7.799 | 7.407 | 7.464 | 3,749,366 | -0.27(-3.46%) |
Jun 10, 2009 | 8.175 | 8.227 | 7.593 | 7.732 | 4,838,298 | -0.37(-4.58%) |
Jun 09, 2009 | 8.134 | 8.216 | 7.907 | 8.103 | 2,989,814 | -0.01(-0.13%) |
Jun 08, 2009 | 8.242 | 8.273 | 7.995 | 8.113 | 3,974,226 | -0.14(-1.69%) |
Jun 05, 2009 | 8.417 | 8.567 | 8.196 | 8.252 | 5,589,927 | -0.10(-1.17%) |
Jun 04, 2009 | 8.391 | 8.525 | 8.211 | 8.350 | 6,248,836 | -0.05(-0.61%) |
Jun 03, 2009 | 8.283 | 8.453 | 8.108 | 8.402 | 4,486,066 | +0.04(+0.43%) |
Jun 02, 2009 | 8.350 | 8.592 | 8.340 | 8.366 | 5,245,175 | -0.18(-2.05%) |