Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.43 | 17.81 | 17.27 | 17.71 | 15,156,496 | -0.29(-1.62%) |
Aug 28, 2009 | 18.03 | 18.21 | 17.40 | 18.00 | 25,354,784 | +0.39(+2.20%) |
Aug 27, 2009 | 16.85 | 17.87 | 16.70 | 17.61 | 31,647,068 | +0.51(+2.96%) |
Aug 26, 2009 | 17.21 | 17.29 | 16.42 | 17.11 | 44,079,700 | +0.25(+1.50%) |
Aug 25, 2009 | 16.07 | 16.94 | 16.06 | 16.85 | 26,177,714 | +1.17(+7.46%) |
Aug 24, 2009 | 15.85 | 16.65 | 15.57 | 15.68 | 26,167,074 | +0.37(+2.38%) |
Aug 21, 2009 | 15.20 | 15.78 | 15.05 | 15.32 | 20,354,360 | +0.54(+3.63%) |
Aug 20, 2009 | 14.38 | 15.11 | 14.35 | 14.78 | 23,034,932 | +0.54(+3.77%) |
Aug 19, 2009 | 13.87 | 14.41 | 13.87 | 14.25 | 14,027,829 | -0.14(-0.98%) |
Aug 18, 2009 | 14.06 | 14.44 | 13.60 | 14.39 | 13,746,308 | +0.91(+6.75%) |
Aug 17, 2009 | 13.70 | 13.96 | 13.23 | 13.48 | 19,927,380 | -1.03(-7.10%) |
Aug 14, 2009 | 14.62 | 14.67 | 14.22 | 14.51 | 14,645,575 | -0.13(-0.92%) |
Aug 13, 2009 | 15.05 | 15.05 | 14.32 | 14.64 | 28,294,010 | +0.11(+0.77%) |
Aug 12, 2009 | 13.50 | 15.04 | 13.46 | 14.53 | 42,234,404 | +0.97(+7.14%) |
Aug 11, 2009 | 13.72 | 13.84 | 13.08 | 13.56 | 24,304,684 | -0.30(-2.15%) |
Aug 10, 2009 | 14.36 | 14.73 | 13.60 | 13.86 | 24,885,124 | -0.40(-2.82%) |
Aug 07, 2009 | 13.93 | 14.56 | 13.54 | 14.26 | 35,767,336 | +1.00(+7.53%) |
Aug 06, 2009 | 12.82 | 14.03 | 12.82 | 13.26 | 50,073,784 | +0.97(+7.88%) |
Aug 05, 2009 | 12.30 | 12.42 | 11.94 | 12.29 | 34,121,428 | +0.22(+1.84%) |
Aug 04, 2009 | 11.92 | 12.33 | 11.83 | 12.07 | 28,348,428 | -0.05(-0.42%) |
Aug 03, 2009 | 12.72 | 12.76 | 12.04 | 12.12 | 27,059,154 | -0.16(-1.33%) |
Jul 31, 2009 | 12.58 | 12.59 | 12.03 | 12.29 | 27,257,266 | -0.37(-2.94%) |
Jul 30, 2009 | 11.85 | 12.93 | 11.62 | 12.66 | 50,274,920 | +1.51(+13.57%) |
Jul 29, 2009 | 10.94 | 11.53 | 10.81 | 11.15 | 25,658,482 | +0.15(+1.35%) |
Jul 28, 2009 | 11.44 | 11.69 | 10.92 | 11.00 | 24,428,482 | -0.89(-7.46%) |
Jul 27, 2009 | 11.68 | 11.92 | 11.19 | 11.88 | 22,646,354 | +0.69(+6.19%) |
Jul 24, 2009 | 10.54 | 11.35 | 10.48 | 11.19 | 29,724,710 | +0.48(+4.45%) |
Jul 23, 2009 | 9.239 | 10.80 | 9.209 | 10.71 | 39,715,960 | +1.55(+16.91%) |
Jul 22, 2009 | 8.829 | 9.224 | 8.777 | 9.164 | 11,400,934 | +0.16(+1.74%) |
Jul 21, 2009 | 9.030 | 9.164 | 8.896 | 9.008 | 11,847,163 | +0.07(+0.75%) |
Jul 20, 2009 | 8.956 | 9.067 | 8.777 | 8.941 | 10,038,275 | +0.10(+1.18%) |
Jul 17, 2009 | 9.000 | 9.075 | 8.717 | 8.837 | 10,555,140 | -0.13(-1.49%) |
Jul 16, 2009 | 8.784 | 9.082 | 8.643 | 8.971 | 11,510,892 | +0.11(+1.26%) |
Jul 15, 2009 | 8.606 | 9.000 | 8.568 | 8.859 | 15,189,884 | +0.53(+6.35%) |
Jul 14, 2009 | 8.538 | 8.546 | 8.233 | 8.330 | 10,352,877 | -0.10(-1.15%) |
Jul 13, 2009 | 8.248 | 8.427 | 8.159 | 8.427 | 15,199,746 | +0.59(+7.51%) |
Jul 10, 2009 | 7.935 | 8.047 | 7.637 | 7.838 | 10,246,181 | -0.18(-2.23%) |
Jul 09, 2009 | 7.726 | 8.188 | 7.689 | 8.017 | 18,053,970 | +0.43(+5.70%) |
Jul 08, 2009 | 7.987 | 8.009 | 7.451 | 7.585 | 29,712,214 | -0.45(-5.65%) |
Jul 07, 2009 | 8.322 | 8.531 | 8.024 | 8.039 | 13,309,040 | -0.29(-3.49%) |
Jul 06, 2009 | 8.315 | 8.479 | 8.159 | 8.330 | 13,273,830 | -0.01(-0.09%) |
Jul 02, 2009 | 8.688 | 8.732 | 8.315 | 8.337 | 13,621,528 | -0.58(-6.52%) |
Jul 01, 2009 | 8.904 | 9.097 | 8.859 | 8.918 | 10,803,044 | +0.07(+0.84%) |
Jun 30, 2009 | 9.067 | 9.224 | 8.721 | 8.844 | 13,466,227 | -0.17(-1.90%) |
Jun 29, 2009 | 9.082 | 9.157 | 8.710 | 9.015 | 14,719,827 | +0.17(+1.94%) |
Jun 26, 2009 | 8.874 | 9.164 | 8.717 | 8.844 | 20,174,308 | -0.17(-1.90%) |
Jun 25, 2009 | 8.688 | 9.120 | 8.680 | 9.015 | 21,426,694 | +0.37(+4.22%) |
Jun 24, 2009 | 8.665 | 9.127 | 8.531 | 8.650 | 23,204,468 | +0.27(+3.20%) |
Jun 23, 2009 | 8.412 | 8.561 | 7.942 | 8.382 | 24,272,332 | +0.20(+2.46%) |
Jun 22, 2009 | 9.015 | 9.015 | 8.151 | 8.181 | 27,399,148 | -1.02(-11.09%) |
Jun 19, 2009 | 9.239 | 9.440 | 9.082 | 9.202 | 24,342,984 | +0.28(+3.09%) |
Jun 18, 2009 | 8.434 | 9.053 | 8.352 | 8.926 | 19,140,202 | +0.58(+6.96%) |
Jun 17, 2009 | 8.896 | 8.896 | 8.240 | 8.345 | 22,580,736 | -0.55(-6.20%) |
Jun 16, 2009 | 8.784 | 9.321 | 8.635 | 8.896 | 29,078,670 | -0.38(-4.06%) |
Jun 15, 2009 | 9.373 | 9.433 | 8.479 | 9.272 | 34,967,744 | -0.38(-3.90%) |
Jun 12, 2009 | 10.06 | 10.13 | 9.537 | 9.649 | 27,384,622 | -0.84(-8.03%) |
Jun 11, 2009 | 10.30 | 10.74 | 10.23 | 10.49 | 18,111,980 | +0.28(+2.70%) |
Jun 10, 2009 | 10.82 | 10.92 | 10.15 | 10.21 | 17,567,564 | -0.42(-3.99%) |
Jun 09, 2009 | 10.80 | 10.92 | 10.52 | 10.64 | 16,963,262 | -0.38(-3.45%) |
Jun 08, 2009 | 10.98 | 11.16 | 10.92 | 11.02 | 12,116,158 | -0.08(-0.74%) |
Jun 05, 2009 | 11.36 | 11.51 | 10.90 | 11.10 | 14,185,098 | -0.02(-0.20%) |
Jun 04, 2009 | 11.09 | 11.35 | 10.89 | 11.12 | 17,314,778 | +0.04(+0.34%) |
Jun 03, 2009 | 11.44 | 11.55 | 10.99 | 11.09 | 13,293,594 | -0.62(-5.28%) |
Jun 02, 2009 | 11.39 | 11.88 | 11.24 | 11.71 | 20,498,258 | +0.39(+3.49%) |