Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.71 | 10.77 | 10.54 | 10.76 | 16,361,094 | -0.15(-1.37%) |
Aug 28, 2009 | 10.96 | 11.01 | 10.80 | 10.91 | 11,851,638 | -0.02(-0.21%) |
Aug 27, 2009 | 10.81 | 10.99 | 10.66 | 10.93 | 13,227,051 | +0.02(+0.21%) |
Aug 26, 2009 | 10.77 | 11.01 | 10.74 | 10.91 | 14,611,483 | +0.06(+0.58%) |
Aug 25, 2009 | 11.00 | 11.02 | 10.80 | 10.85 | 18,058,820 | -0.01(-0.11%) |
Aug 24, 2009 | 10.83 | 11.12 | 10.69 | 10.86 | 21,391,390 | +0.24(+2.27%) |
Aug 21, 2009 | 10.45 | 10.68 | 10.42 | 10.62 | 22,880,586 | +0.31(+3.01%) |
Aug 20, 2009 | 10.06 | 10.34 | 10.06 | 10.31 | 16,684,494 | +0.17(+1.70%) |
Aug 19, 2009 | 9.797 | 10.17 | 9.791 | 10.14 | 14,865,403 | +0.23(+2.32%) |
Aug 18, 2009 | 9.878 | 9.981 | 9.849 | 9.906 | 16,654,965 | +0.02(+0.22%) |
Aug 17, 2009 | 9.895 | 10.02 | 9.791 | 9.885 | 12,799,177 | -0.33(-3.25%) |
Aug 14, 2009 | 10.46 | 10.51 | 10.12 | 10.22 | 14,986,381 | -0.24(-2.31%) |
Aug 13, 2009 | 10.46 | 10.54 | 10.35 | 10.46 | 17,583,026 | +0.08(+0.77%) |
Aug 12, 2009 | 10.41 | 10.54 | 10.33 | 10.38 | 14,361,139 | -0.08(-0.77%) |
Aug 11, 2009 | 10.57 | 10.61 | 10.34 | 10.46 | 16,518,126 | -0.18(-1.67%) |
Aug 10, 2009 | 10.49 | 10.66 | 10.44 | 10.64 | 14,102,506 | +0.00(+0.00%) |
Aug 07, 2009 | 10.89 | 10.90 | 10.62 | 10.64 | 23,964,284 | -0.10(-0.96%) |
Aug 06, 2009 | 10.77 | 10.89 | 10.68 | 10.74 | 22,275,604 | -0.07(-0.69%) |
Aug 05, 2009 | 10.71 | 10.91 | 10.65 | 10.81 | 20,843,760 | +0.12(+1.12%) |
Aug 04, 2009 | 10.61 | 10.82 | 10.54 | 10.69 | 14,376,020 | +0.01(+0.06%) |
Aug 03, 2009 | 10.51 | 10.73 | 10.43 | 10.69 | 20,982,934 | +0.35(+3.39%) |
Jul 31, 2009 | 10.22 | 10.46 | 10.21 | 10.34 | 20,278,146 | -0.02(-0.22%) |
Jul 30, 2009 | 10.28 | 10.45 | 10.15 | 10.36 | 20,255,164 | +0.20(+1.92%) |
Jul 29, 2009 | 10.33 | 10.35 | 9.964 | 10.16 | 24,147,804 | -0.36(-3.38%) |
Jul 28, 2009 | 10.49 | 10.58 | 10.19 | 10.52 | 38,377,680 | -0.26(-2.45%) |
Jul 27, 2009 | 10.59 | 10.86 | 10.57 | 10.78 | 27,386,854 | +0.27(+2.57%) |
Jul 24, 2009 | 10.42 | 10.60 | 10.32 | 10.52 | 1,857 | -0.01(-0.06%) |
Jul 23, 2009 | 10.25 | 10.56 | 10.25 | 10.52 | 21,260,646 | +0.34(+3.39%) |
Jul 22, 2009 | 10.19 | 10.28 | 10.11 | 10.18 | 22,059,488 | -0.12(-1.17%) |
Jul 21, 2009 | 10.32 | 10.42 | 10.21 | 10.30 | 20,720,910 | +0.07(+0.67%) |
Jul 20, 2009 | 10.11 | 10.25 | 10.04 | 10.23 | 19,348,106 | +0.22(+2.24%) |
Jul 17, 2009 | 9.860 | 10.04 | 9.849 | 10.00 | 21,402,336 | +0.12(+1.22%) |
Jul 16, 2009 | 9.677 | 9.906 | 9.648 | 9.883 | 27,041,414 | +0.12(+1.24%) |
Jul 15, 2009 | 9.608 | 9.791 | 9.573 | 9.763 | 20,640,162 | +0.35(+3.72%) |
Jul 14, 2009 | 9.384 | 9.567 | 9.303 | 9.412 | 20,547,700 | +0.10(+1.11%) |
Jul 13, 2009 | 9.056 | 9.344 | 8.970 | 9.309 | 20,611,134 | +0.37(+4.11%) |
Jul 10, 2009 | 9.074 | 9.154 | 8.873 | 8.942 | 20,892,402 | -0.16(-1.70%) |
Jul 09, 2009 | 9.234 | 9.355 | 8.964 | 9.097 | 26,489,360 | +0.01(+0.13%) |
Jul 08, 2009 | 9.275 | 9.303 | 8.781 | 9.085 | 30,661,786 | -0.02(-0.25%) |
Jul 07, 2009 | 9.527 | 9.539 | 9.097 | 9.108 | 24,889,364 | -0.45(-4.74%) |
Jul 06, 2009 | 9.332 | 9.573 | 9.160 | 9.562 | 25,602,052 | +0.06(+0.60%) |
Jul 02, 2009 | 9.860 | 9.860 | 9.401 | 9.504 | 22,642,098 | -0.50(-4.99%) |
Jul 01, 2009 | 9.906 | 10.10 | 9.791 | 10.00 | 32,697,962 | +0.30(+3.14%) |
Jun 30, 2009 | 9.504 | 9.734 | 9.407 | 9.700 | 24,656,804 | +0.15(+1.56%) |
Jun 29, 2009 | 9.550 | 9.671 | 9.458 | 9.550 | 22,352,642 | +0.09(+0.91%) |
Jun 26, 2009 | 9.516 | 9.522 | 9.309 | 9.464 | 21,005,050 | -0.12(-1.26%) |
Jun 25, 2009 | 9.268 | 9.590 | 9.257 | 9.585 | 23,711,112 | +0.38(+4.12%) |
Jun 24, 2009 | 9.412 | 9.642 | 9.125 | 9.206 | 33,592,412 | -0.30(-3.20%) |
Jun 23, 2009 | 9.447 | 9.556 | 9.160 | 9.510 | 23,366,864 | +0.18(+1.91%) |
Jun 22, 2009 | 9.786 | 9.803 | 9.321 | 9.332 | 23,847,348 | -0.54(-5.47%) |
Jun 19, 2009 | 10.34 | 10.34 | 9.826 | 9.872 | 30,390,528 | -0.13(-1.32%) |
Jun 18, 2009 | 9.924 | 10.15 | 9.803 | 10.00 | 18,457,548 | +0.10(+1.04%) |
Jun 17, 2009 | 9.832 | 9.964 | 9.648 | 9.901 | 29,064,604 | -0.01(-0.06%) |
Jun 16, 2009 | 10.02 | 10.22 | 9.849 | 9.906 | 24,230,804 | -0.12(-1.23%) |
Jun 15, 2009 | 10.04 | 10.10 | 9.820 | 10.03 | 24,669,952 | -0.08(-0.82%) |
Jun 12, 2009 | 10.10 | 10.24 | 10.03 | 10.11 | 23,619,740 | -0.03(-0.34%) |
Jun 11, 2009 | 10.54 | 10.54 | 10.12 | 10.15 | 34,179,304 | -0.35(-3.34%) |
Jun 10, 2009 | 10.53 | 10.61 | 10.37 | 10.50 | 28,907,308 | +0.07(+0.72%) |
Jun 09, 2009 | 10.68 | 10.72 | 10.37 | 10.42 | 24,595,876 | -0.05(-0.49%) |
Jun 08, 2009 | 10.38 | 10.55 | 10.32 | 10.47 | 24,133,950 | +0.02(+0.16%) |
Jun 05, 2009 | 10.74 | 10.76 | 10.39 | 10.46 | 37,003,632 | -0.02(-0.22%) |
Jun 04, 2009 | 10.58 | 10.92 | 10.45 | 10.48 | 127,647,480 | -0.09(-0.81%) |
Jun 03, 2009 | 13.04 | 11.37 | 10.41 | 10.57 | 84,374,080 | -2.29(-17.78%) |
Jun 02, 2009 | 13.04 | 13.12 | 12.84 | 12.85 | 14,769,996 | -0.25(-1.88%) |