Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.28 | 10.28 | 10.10 | 10.28 | 469,924 | -0.10(-0.94%) |
Aug 28, 2009 | 10.39 | 10.46 | 10.28 | 10.38 | 320,652 | +0.07(+0.71%) |
Aug 27, 2009 | 10.21 | 10.38 | 10.20 | 10.31 | 197,734 | -0.05(-0.47%) |
Aug 26, 2009 | 10.31 | 10.43 | 10.30 | 10.36 | 172,861 | -0.05(-0.47%) |
Aug 25, 2009 | 10.52 | 10.52 | 10.37 | 10.41 | 161,874 | -0.03(-0.31%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.38 | 10.44 | 351,626 | -0.17(-1.61%) |
Aug 21, 2009 | 10.32 | 10.62 | 10.24 | 10.61 | 447,876 | +0.29(+2.76%) |
Aug 20, 2009 | 10.36 | 10.37 | 10.21 | 10.33 | 275,198 | +0.03(+0.32%) |
Aug 19, 2009 | 9.992 | 10.33 | 9.943 | 10.29 | 296,464 | +0.16(+1.61%) |
Aug 18, 2009 | 10.02 | 10.13 | 9.926 | 10.13 | 332,853 | +0.07(+0.65%) |
Aug 17, 2009 | 10.21 | 10.21 | 9.951 | 10.06 | 154,207 | -0.27(-2.60%) |
Aug 14, 2009 | 10.45 | 10.57 | 10.24 | 10.33 | 242,784 | -0.25(-2.38%) |
Aug 13, 2009 | 10.26 | 10.59 | 10.11 | 10.59 | 440,783 | +0.42(+4.08%) |
Aug 12, 2009 | 10.08 | 10.22 | 9.967 | 10.17 | 677,082 | +0.10(+0.97%) |
Aug 11, 2009 | 9.788 | 10.07 | 9.780 | 10.07 | 343,060 | -0.23(-2.21%) |
Aug 10, 2009 | 10.20 | 10.36 | 10.10 | 10.30 | 369,389 | +0.04(+0.40%) |
Aug 07, 2009 | 10.07 | 10.54 | 9.943 | 10.26 | 792,422 | +0.29(+2.94%) |
Aug 06, 2009 | 10.33 | 10.39 | 9.886 | 9.967 | 632,294 | -0.47(-4.52%) |
Aug 05, 2009 | 10.79 | 10.79 | 10.38 | 10.44 | 650,039 | -0.04(-0.43%) |
Aug 04, 2009 | 11.26 | 11.31 | 9.780 | 10.48 | 4,297,909 | -0.92(-8.10%) |
Aug 03, 2009 | 11.45 | 11.45 | 11.08 | 11.41 | 260,504 | -0.01(-0.07%) |
Jul 31, 2009 | 11.42 | 11.50 | 11.33 | 11.42 | 178,720 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,058 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,406 | -0.10(-0.85%) |
Jul 28, 2009 | 10.99 | 11.77 | 10.99 | 11.52 | 846,332 | +0.73(+6.79%) |
Jul 27, 2009 | 10.59 | 10.81 | 10.45 | 10.79 | 332,567 | +0.29(+2.71%) |
Jul 24, 2009 | 10.33 | 10.59 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.50 | 173,710 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.992 | 10.11 | 978,427 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,860 | +0.07(+0.64%) |
Jul 20, 2009 | 10.37 | 10.37 | 10.000 | 10.10 | 424,915 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.853 | 10.16 | 461,116 | +0.28(+2.80%) |
Jul 16, 2009 | 9.796 | 9.951 | 9.658 | 9.886 | 141,562 | +0.11(+1.17%) |
Jul 15, 2009 | 9.731 | 9.812 | 9.707 | 9.772 | 116,026 | +0.12(+1.27%) |
Jul 14, 2009 | 9.487 | 9.698 | 9.405 | 9.650 | 137,248 | +0.15(+1.54%) |
Jul 13, 2009 | 9.442 | 9.613 | 9.389 | 9.503 | 299,897 | +0.20(+2.10%) |
Jul 10, 2009 | 9.112 | 9.731 | 9.080 | 9.308 | 732,161 | +0.19(+2.05%) |
Jul 09, 2009 | 9.169 | 9.194 | 8.949 | 9.120 | 442,591 | -0.09(-0.97%) |
Jul 08, 2009 | 9.112 | 9.226 | 9.014 | 9.210 | 313,635 | +0.07(+0.71%) |
Jul 07, 2009 | 9.202 | 9.308 | 9.137 | 9.145 | 186,142 | -0.11(-1.23%) |
Jul 06, 2009 | 9.259 | 9.332 | 9.088 | 9.259 | 284,683 | -0.03(-0.35%) |
Jul 02, 2009 | 9.633 | 9.715 | 9.291 | 9.291 | 175,247 | -0.37(-3.79%) |
Jul 01, 2009 | 9.609 | 9.772 | 9.397 | 9.658 | 478,418 | +0.09(+0.94%) |
Jun 30, 2009 | 9.462 | 9.584 | 9.153 | 9.568 | 945,867 | +0.17(+1.82%) |
Jun 29, 2009 | 9.764 | 9.788 | 9.381 | 9.397 | 1,300,088 | -0.34(-3.51%) |
Jun 26, 2009 | 9.715 | 9.812 | 9.690 | 9.739 | 812,014 | -0.02(-0.17%) |
Jun 25, 2009 | 9.796 | 9.812 | 9.609 | 9.755 | 345,262 | +0.07(+0.67%) |
Jun 24, 2009 | 9.446 | 9.861 | 9.446 | 9.690 | 301,274 | +0.26(+2.76%) |
Jun 23, 2009 | 9.283 | 9.503 | 9.234 | 9.430 | 359,793 | +0.20(+2.21%) |
Jun 22, 2009 | 9.560 | 9.560 | 9.080 | 9.226 | 577,268 | -0.46(-4.71%) |
Jun 19, 2009 | 9.356 | 9.731 | 9.291 | 9.682 | 395,002 | +0.33(+3.57%) |
Jun 18, 2009 | 9.120 | 9.405 | 9.096 | 9.348 | 188,231 | +0.26(+2.87%) |
Jun 17, 2009 | 8.860 | 9.145 | 8.835 | 9.088 | 204,586 | +0.18(+2.01%) |
Jun 16, 2009 | 9.039 | 9.242 | 8.892 | 8.909 | 258,678 | -0.06(-0.68%) |
Jun 15, 2009 | 9.014 | 9.071 | 8.876 | 8.970 | 221,999 | -0.20(-2.18%) |
Jun 12, 2009 | 9.080 | 9.169 | 8.852 | 9.169 | 237,128 | -0.06(-0.62%) |
Jun 11, 2009 | 8.949 | 9.242 | 8.868 | 9.226 | 218,611 | +0.20(+2.26%) |
Jun 10, 2009 | 8.982 | 9.194 | 8.803 | 9.023 | 379,802 | -0.01(-0.09%) |
Jun 09, 2009 | 9.047 | 9.071 | 8.917 | 9.031 | 282,853 | -0.03(-0.36%) |
Jun 08, 2009 | 8.933 | 9.080 | 8.876 | 9.063 | 210,799 | +0.07(+0.72%) |
Jun 05, 2009 | 8.957 | 9.071 | 8.876 | 8.998 | 340,868 | +0.06(+0.64%) |
Jun 04, 2009 | 8.689 | 8.966 | 8.615 | 8.941 | 345,528 | +0.20(+2.33%) |
Jun 03, 2009 | 8.681 | 8.827 | 8.542 | 8.738 | 325,753 | -0.08(-0.92%) |
Jun 02, 2009 | 8.795 | 8.868 | 8.640 | 8.819 | 660,642 | +0.02(+0.28%) |