Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.63 | 11.67 | 11.24 | 11.28 | 2,933,794 | -0.50(-4.24%) |
Aug 28, 2009 | 11.89 | 12.07 | 11.73 | 11.78 | 2,362,351 | -0.02(-0.19%) |
Aug 27, 2009 | 11.72 | 11.92 | 11.43 | 11.81 | 2,290,977 | +0.03(+0.25%) |
Aug 26, 2009 | 11.95 | 12.02 | 11.75 | 11.78 | 2,549,242 | -0.25(-2.04%) |
Aug 25, 2009 | 11.90 | 12.25 | 11.90 | 12.02 | 3,950,468 | +0.24(+2.02%) |
Aug 24, 2009 | 12.16 | 12.29 | 11.70 | 11.78 | 4,095,701 | -0.37(-3.00%) |
Aug 21, 2009 | 11.86 | 12.25 | 11.82 | 12.15 | 3,811,543 | +0.34(+2.84%) |
Aug 20, 2009 | 11.35 | 11.88 | 11.34 | 11.81 | 4,256,207 | +0.43(+3.80%) |
Aug 19, 2009 | 11.19 | 11.41 | 11.02 | 11.38 | 3,177,544 | +0.03(+0.26%) |
Aug 18, 2009 | 10.95 | 11.39 | 10.95 | 11.35 | 3,259,459 | +0.42(+3.88%) |
Aug 17, 2009 | 11.17 | 11.25 | 10.80 | 10.93 | 3,437,745 | -0.59(-5.11%) |
Aug 14, 2009 | 11.75 | 11.82 | 11.28 | 11.52 | 2,982,390 | -0.24(-2.03%) |
Aug 13, 2009 | 11.58 | 11.90 | 11.36 | 11.75 | 5,002,229 | +0.28(+2.47%) |
Aug 12, 2009 | 11.20 | 11.66 | 11.20 | 11.47 | 4,755,423 | +0.22(+1.92%) |
Aug 11, 2009 | 11.20 | 11.36 | 10.96 | 11.26 | 3,463,901 | -0.07(-0.66%) |
Aug 10, 2009 | 11.52 | 11.61 | 11.07 | 11.33 | 8,402,403 | -0.26(-2.25%) |
Aug 07, 2009 | 10.87 | 11.64 | 10.82 | 11.59 | 6,463,971 | +0.87(+8.13%) |
Aug 06, 2009 | 11.06 | 11.08 | 10.63 | 10.72 | 5,379,495 | -0.26(-2.37%) |
Aug 05, 2009 | 10.91 | 11.08 | 10.67 | 10.98 | 4,629,568 | +0.08(+0.75%) |
Aug 04, 2009 | 10.53 | 11.05 | 10.41 | 10.90 | 6,933,008 | +0.31(+2.88%) |
Aug 03, 2009 | 10.61 | 10.64 | 10.41 | 10.59 | 5,236,231 | +0.20(+1.94%) |
Jul 31, 2009 | 10.23 | 10.44 | 10.20 | 10.39 | 4,883,078 | +0.15(+1.45%) |
Jul 30, 2009 | 9.870 | 10.43 | 9.870 | 10.24 | 9,597,609 | +0.55(+5.69%) |
Jul 29, 2009 | 9.534 | 10.25 | 9.393 | 9.691 | 9,473,540 | +0.25(+2.68%) |
Jul 28, 2009 | 9.460 | 9.601 | 9.229 | 9.438 | 4,233,982 | -0.07(-0.78%) |
Jul 27, 2009 | 9.587 | 9.587 | 9.318 | 9.512 | 6,041,521 | +0.05(+0.55%) |
Jul 24, 2009 | 8.871 | 9.542 | 8.797 | 9.460 | 6,577,105 | +0.51(+5.75%) |
Jul 23, 2009 | 8.827 | 9.251 | 8.700 | 8.946 | 7,661,826 | +0.16(+1.87%) |
Jul 22, 2009 | 8.894 | 9.087 | 8.730 | 8.782 | 6,762,210 | -0.23(-2.56%) |
Jul 21, 2009 | 9.065 | 9.155 | 8.790 | 9.013 | 5,282,522 | -0.05(-0.58%) |
Jul 20, 2009 | 8.827 | 9.095 | 8.790 | 9.065 | 4,895,675 | +0.36(+4.11%) |
Jul 17, 2009 | 8.842 | 8.931 | 8.618 | 8.708 | 3,726,328 | -0.19(-2.09%) |
Jul 16, 2009 | 8.499 | 8.976 | 8.335 | 8.894 | 5,975,156 | +0.12(+1.36%) |
Jul 15, 2009 | 8.685 | 8.890 | 8.566 | 8.775 | 5,659,480 | +0.24(+2.79%) |
Jul 14, 2009 | 8.365 | 8.641 | 8.238 | 8.536 | 5,646,417 | +0.19(+2.23%) |
Jul 13, 2009 | 8.127 | 8.357 | 8.104 | 8.350 | 6,166,811 | +0.42(+5.36%) |
Jul 10, 2009 | 7.955 | 8.262 | 7.723 | 7.925 | 4,111,405 | -0.15(-1.84%) |
Jul 09, 2009 | 8.000 | 8.335 | 7.918 | 8.074 | 8,186,496 | +0.25(+3.14%) |
Jul 08, 2009 | 7.963 | 8.015 | 7.665 | 7.829 | 8,221,594 | -0.10(-1.31%) |
Jul 07, 2009 | 8.209 | 8.257 | 7.903 | 7.933 | 6,822,318 | -0.28(-3.36%) |
Jul 06, 2009 | 8.559 | 8.559 | 7.940 | 8.209 | 7,815,865 | -0.49(-5.65%) |
Jul 02, 2009 | 8.812 | 8.938 | 8.551 | 8.700 | 5,603,039 | -0.39(-4.34%) |
Jul 01, 2009 | 8.991 | 9.311 | 8.871 | 9.095 | 5,323,778 | +0.07(+0.74%) |
Jun 30, 2009 | 9.296 | 9.296 | 8.797 | 9.028 | 5,547,395 | -0.22(-2.34%) |
Jun 29, 2009 | 9.080 | 9.348 | 8.879 | 9.244 | 4,708,449 | +0.36(+4.02%) |
Jun 26, 2009 | 9.006 | 9.006 | 8.782 | 8.886 | 7,587,798 | -0.12(-1.32%) |
Jun 25, 2009 | 8.894 | 9.065 | 8.827 | 9.006 | 4,002,952 | +0.33(+3.78%) |
Jun 24, 2009 | 8.745 | 9.125 | 8.592 | 8.678 | 5,101,196 | +0.05(+0.60%) |
Jun 23, 2009 | 8.598 | 8.849 | 8.335 | 8.626 | 4,938,839 | +0.10(+1.22%) |
Jun 22, 2009 | 9.035 | 9.125 | 8.512 | 8.521 | 6,525,985 | -0.64(-6.99%) |
Jun 19, 2009 | 8.588 | 9.408 | 8.369 | 9.162 | 10,322,571 | +0.82(+9.82%) |
Jun 18, 2009 | 8.641 | 8.730 | 8.238 | 8.343 | 7,201,314 | -0.30(-3.45%) |
Jun 17, 2009 | 8.551 | 8.752 | 8.134 | 8.641 | 6,018,849 | +0.08(+0.96%) |
Jun 16, 2009 | 8.447 | 8.812 | 8.410 | 8.559 | 8,829,494 | +0.11(+1.32%) |
Jun 15, 2009 | 8.663 | 8.782 | 8.268 | 8.447 | 7,009,887 | -0.48(-5.42%) |
Jun 12, 2009 | 8.931 | 8.946 | 8.685 | 8.931 | 2,776,778 | -0.08(-0.91%) |
Jun 11, 2009 | 9.236 | 9.393 | 8.976 | 9.013 | 5,138,547 | -0.22(-2.34%) |
Jun 10, 2009 | 9.318 | 9.393 | 8.946 | 9.229 | 5,182,015 | +0.00(+0.00%) |
Jun 09, 2009 | 9.125 | 9.303 | 8.924 | 9.229 | 2,355,414 | +0.12(+1.31%) |
Jun 08, 2009 | 8.976 | 9.251 | 8.842 | 9.110 | 4,255,471 | -0.16(-1.77%) |
Jun 05, 2009 | 9.505 | 9.572 | 9.050 | 9.274 | 4,553,196 | -0.07(-0.80%) |
Jun 04, 2009 | 9.445 | 9.452 | 8.708 | 9.348 | 5,082,210 | +0.45(+5.11%) |
Jun 03, 2009 | 9.162 | 9.251 | 8.767 | 8.894 | 6,289,063 | -0.44(-4.71%) |
Jun 02, 2009 | 9.199 | 9.460 | 8.901 | 9.333 | 6,803,350 | +0.07(+0.72%) |