Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.04 | 11.06 | 10.82 | 10.88 | 1,313,493 | -0.43(-3.82%) |
Aug 28, 2009 | 11.36 | 11.44 | 11.18 | 11.31 | 819,454 | -0.01(-0.08%) |
Aug 27, 2009 | 11.31 | 11.50 | 11.05 | 11.32 | 827,169 | -0.04(-0.33%) |
Aug 26, 2009 | 11.40 | 11.55 | 11.20 | 11.36 | 938,304 | +0.11(+1.00%) |
Aug 25, 2009 | 11.28 | 11.59 | 11.18 | 11.25 | 1,999,465 | +0.10(+0.93%) |
Aug 24, 2009 | 10.65 | 11.15 | 10.58 | 11.15 | 2,081,774 | +0.76(+7.32%) |
Aug 21, 2009 | 10.35 | 10.46 | 10.20 | 10.39 | 1,286,458 | +0.06(+0.55%) |
Aug 20, 2009 | 10.23 | 10.33 | 10.10 | 10.33 | 795,610 | +0.17(+1.66%) |
Aug 19, 2009 | 10.20 | 10.26 | 10.00 | 10.16 | 1,362,800 | -0.17(-1.64%) |
Aug 18, 2009 | 10.29 | 10.70 | 10.15 | 10.33 | 1,011,618 | +0.18(+1.75%) |
Aug 17, 2009 | 10.10 | 10.33 | 9.859 | 10.15 | 1,392,664 | -0.68(-6.24%) |
Aug 14, 2009 | 11.12 | 11.21 | 10.65 | 10.83 | 747,802 | -0.39(-3.51%) |
Aug 13, 2009 | 11.04 | 11.25 | 11.03 | 11.22 | 1,050,630 | +0.35(+3.19%) |
Aug 12, 2009 | 10.57 | 10.94 | 10.57 | 10.87 | 994,110 | +0.50(+4.80%) |
Aug 11, 2009 | 10.77 | 10.81 | 10.27 | 10.38 | 1,194,209 | -0.07(-0.63%) |
Aug 10, 2009 | 10.57 | 10.60 | 10.15 | 10.44 | 1,219,878 | -0.26(-2.46%) |
Aug 07, 2009 | 10.66 | 10.89 | 10.55 | 10.70 | 939,310 | +0.11(+1.06%) |
Aug 06, 2009 | 10.75 | 10.75 | 10.35 | 10.59 | 1,986,981 | -0.31(-2.84%) |
Aug 05, 2009 | 11.14 | 11.27 | 10.82 | 10.90 | 1,897,252 | -0.18(-1.61%) |
Aug 04, 2009 | 10.78 | 11.16 | 10.52 | 11.08 | 2,235,824 | +0.48(+4.52%) |
Aug 03, 2009 | 10.01 | 10.64 | 10.01 | 10.60 | 2,282,259 | +0.69(+7.01%) |
Jul 31, 2009 | 9.916 | 10.00 | 9.765 | 9.906 | 1,022,263 | +0.06(+0.57%) |
Jul 30, 2009 | 9.831 | 9.981 | 9.672 | 9.850 | 1,278,738 | +0.31(+3.25%) |
Jul 29, 2009 | 9.794 | 10.03 | 9.390 | 9.540 | 1,842,434 | -0.34(-3.42%) |
Jul 28, 2009 | 10.14 | 10.33 | 9.728 | 9.878 | 4,166,743 | +0.07(+0.67%) |
Jul 27, 2009 | 9.615 | 9.859 | 9.540 | 9.812 | 2,620,283 | +0.32(+3.36%) |
Jul 24, 2009 | 9.155 | 9.606 | 9.108 | 9.493 | 808 | +0.59(+6.65%) |
Jul 23, 2009 | 8.770 | 8.947 | 8.564 | 8.902 | 1,324,752 | +0.30(+3.49%) |
Jul 22, 2009 | 8.592 | 8.611 | 8.395 | 8.601 | 868,320 | +0.00(+0.00%) |
Jul 21, 2009 | 8.592 | 8.845 | 8.554 | 8.601 | 1,116,379 | +0.06(+0.66%) |
Jul 20, 2009 | 8.395 | 8.582 | 8.366 | 8.545 | 1,420,937 | +0.28(+3.41%) |
Jul 17, 2009 | 8.263 | 8.301 | 8.103 | 8.263 | 1,020,684 | +0.16(+1.97%) |
Jul 16, 2009 | 7.944 | 8.169 | 7.850 | 8.103 | 1,237,937 | +0.04(+0.47%) |
Jul 15, 2009 | 7.737 | 8.169 | 7.559 | 8.066 | 2,506,344 | +0.62(+8.32%) |
Jul 14, 2009 | 7.249 | 7.531 | 7.249 | 7.446 | 1,074,505 | +0.19(+2.59%) |
Jul 13, 2009 | 7.193 | 7.287 | 7.127 | 7.258 | 1,059,414 | -0.04(-0.51%) |
Jul 10, 2009 | 7.080 | 7.409 | 7.080 | 7.296 | 952,173 | -0.14(-1.89%) |
Jul 09, 2009 | 7.033 | 7.531 | 7.024 | 7.437 | 1,580,717 | +0.26(+3.66%) |
Jul 08, 2009 | 7.662 | 7.681 | 6.920 | 7.174 | 3,089,765 | -0.54(-6.94%) |
Jul 07, 2009 | 7.718 | 7.784 | 7.653 | 7.709 | 711,981 | -0.18(-2.26%) |
Jul 06, 2009 | 7.878 | 7.953 | 7.606 | 7.888 | 1,255,729 | -0.19(-2.33%) |
Jul 02, 2009 | 8.216 | 8.216 | 7.981 | 8.075 | 1,242,712 | -0.23(-2.82%) |
Jul 01, 2009 | 8.122 | 8.357 | 8.122 | 8.310 | 1,393,664 | +0.31(+3.87%) |
Jun 30, 2009 | 8.460 | 8.517 | 7.681 | 8.000 | 3,747,064 | -0.83(-9.36%) |
Jun 29, 2009 | 8.855 | 8.930 | 8.611 | 8.826 | 1,423,786 | -0.32(-3.49%) |
Jun 26, 2009 | 9.174 | 9.287 | 8.930 | 9.146 | 891,501 | +0.03(+0.31%) |
Jun 25, 2009 | 8.958 | 9.202 | 8.911 | 9.118 | 1,132,822 | +0.11(+1.25%) |
Jun 24, 2009 | 8.902 | 9.202 | 8.845 | 9.005 | 891,101 | +0.35(+4.01%) |
Jun 23, 2009 | 8.648 | 8.742 | 8.498 | 8.657 | 970,298 | +0.08(+0.99%) |
Jun 22, 2009 | 9.146 | 9.146 | 8.564 | 8.573 | 1,167,100 | -0.54(-5.88%) |
Jun 19, 2009 | 9.334 | 9.418 | 9.061 | 9.108 | 1,227,790 | +0.15(+1.68%) |
Jun 18, 2009 | 8.714 | 9.033 | 8.488 | 8.958 | 1,270,073 | +0.36(+4.15%) |
Jun 17, 2009 | 8.629 | 8.723 | 7.953 | 8.601 | 3,021,385 | -0.35(-3.88%) |
Jun 16, 2009 | 9.305 | 9.568 | 8.920 | 8.949 | 1,165,329 | -0.12(-1.35%) |
Jun 15, 2009 | 9.521 | 9.568 | 8.967 | 9.071 | 1,911,634 | -0.68(-6.94%) |
Jun 12, 2009 | 9.878 | 9.935 | 9.672 | 9.747 | 1,126,391 | -0.19(-1.89%) |
Jun 11, 2009 | 10.00 | 10.23 | 9.155 | 9.935 | 2,553,781 | +0.08(+0.76%) |
Jun 10, 2009 | 9.841 | 10.33 | 9.784 | 9.859 | 2,140,050 | +0.08(+0.77%) |
Jun 09, 2009 | 10.07 | 10.13 | 9.653 | 9.784 | 1,161,329 | -0.05(-0.48%) |
Jun 08, 2009 | 9.427 | 10.07 | 9.427 | 9.831 | 1,860,932 | -0.02(-0.19%) |
Jun 05, 2009 | 9.859 | 10.23 | 9.765 | 9.850 | 1,961,549 | +0.14(+1.45%) |
Jun 04, 2009 | 9.643 | 9.859 | 9.625 | 9.709 | 1,416,938 | +0.03(+0.29%) |
Jun 03, 2009 | 9.634 | 9.737 | 9.399 | 9.681 | 1,348,958 | -0.03(-0.29%) |
Jun 02, 2009 | 9.568 | 9.765 | 9.296 | 9.709 | 1,911,227 | +0.19(+1.97%) |