Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.43 | 17.81 | 17.27 | 17.71 | 15,154,288 | -0.29(-1.62%) |
Aug 28, 2009 | 18.03 | 18.21 | 17.40 | 18.00 | 25,351,090 | +0.39(+2.20%) |
Aug 27, 2009 | 16.85 | 17.88 | 16.70 | 17.62 | 31,642,458 | +0.51(+2.96%) |
Aug 26, 2009 | 17.21 | 17.29 | 16.42 | 17.11 | 44,073,280 | +0.25(+1.50%) |
Aug 25, 2009 | 16.07 | 16.94 | 16.07 | 16.86 | 26,173,902 | +1.17(+7.46%) |
Aug 24, 2009 | 15.85 | 16.65 | 15.57 | 15.69 | 26,163,262 | +0.37(+2.38%) |
Aug 21, 2009 | 15.20 | 15.78 | 15.05 | 15.32 | 20,351,396 | +0.54(+3.63%) |
Aug 20, 2009 | 14.38 | 15.11 | 14.35 | 14.78 | 23,031,576 | +0.54(+3.77%) |
Aug 19, 2009 | 13.88 | 14.41 | 13.88 | 14.25 | 14,025,786 | -0.14(-0.98%) |
Aug 18, 2009 | 14.06 | 14.44 | 13.60 | 14.39 | 13,744,306 | +0.91(+6.75%) |
Aug 17, 2009 | 13.70 | 13.96 | 13.23 | 13.48 | 19,924,478 | -1.03(-7.10%) |
Aug 14, 2009 | 14.62 | 14.67 | 14.23 | 14.51 | 14,643,442 | -0.13(-0.92%) |
Aug 13, 2009 | 15.05 | 15.05 | 14.32 | 14.64 | 28,289,888 | +0.11(+0.77%) |
Aug 12, 2009 | 13.50 | 15.05 | 13.46 | 14.53 | 42,228,252 | +0.97(+7.14%) |
Aug 11, 2009 | 13.72 | 13.84 | 13.08 | 13.56 | 24,301,144 | -0.30(-2.15%) |
Aug 10, 2009 | 14.37 | 14.73 | 13.61 | 13.86 | 24,881,500 | -0.40(-2.82%) |
Aug 07, 2009 | 13.93 | 14.56 | 13.54 | 14.26 | 35,762,128 | +1.00(+7.53%) |
Aug 06, 2009 | 12.82 | 14.03 | 12.82 | 13.26 | 50,066,492 | +0.97(+7.88%) |
Aug 05, 2009 | 12.30 | 12.42 | 11.94 | 12.30 | 34,116,456 | +0.22(+1.84%) |
Aug 04, 2009 | 11.92 | 12.33 | 11.83 | 12.07 | 28,344,300 | -0.05(-0.42%) |
Aug 03, 2009 | 12.72 | 12.76 | 12.04 | 12.12 | 27,055,212 | -0.16(-1.33%) |
Jul 31, 2009 | 12.59 | 12.59 | 12.03 | 12.29 | 27,253,296 | -0.37(-2.94%) |
Jul 30, 2009 | 11.85 | 12.93 | 11.62 | 12.66 | 50,267,600 | +1.51(+13.57%) |
Jul 29, 2009 | 10.94 | 11.53 | 10.81 | 11.15 | 25,654,744 | +0.15(+1.35%) |
Jul 28, 2009 | 11.45 | 11.69 | 10.92 | 11.00 | 24,424,924 | -0.89(-7.46%) |
Jul 27, 2009 | 11.68 | 11.92 | 11.19 | 11.89 | 22,643,056 | +0.69(+6.19%) |
Jul 24, 2009 | 10.54 | 11.36 | 10.48 | 11.19 | 29,720,380 | +0.48(+4.45%) |
Jul 23, 2009 | 9.240 | 10.81 | 9.210 | 10.72 | 39,710,172 | +1.55(+16.91%) |
Jul 22, 2009 | 8.830 | 9.225 | 8.778 | 9.166 | 11,399,273 | +0.16(+1.74%) |
Jul 21, 2009 | 9.032 | 9.166 | 8.897 | 9.009 | 11,845,437 | +0.07(+0.75%) |
Jul 20, 2009 | 8.957 | 9.069 | 8.778 | 8.942 | 10,036,813 | +0.10(+1.18%) |
Jul 17, 2009 | 9.002 | 9.076 | 8.719 | 8.838 | 10,553,603 | -0.13(-1.49%) |
Jul 16, 2009 | 8.786 | 9.084 | 8.644 | 8.972 | 11,509,215 | +0.11(+1.26%) |
Jul 15, 2009 | 8.607 | 9.002 | 8.570 | 8.860 | 15,187,671 | +0.53(+6.35%) |
Jul 14, 2009 | 8.540 | 8.547 | 8.234 | 8.331 | 10,351,369 | -0.10(-1.15%) |
Jul 13, 2009 | 8.249 | 8.428 | 8.160 | 8.428 | 15,197,532 | +0.59(+7.51%) |
Jul 10, 2009 | 7.936 | 8.048 | 7.638 | 7.839 | 10,244,688 | -0.18(-2.23%) |
Jul 09, 2009 | 7.727 | 8.189 | 7.690 | 8.018 | 18,051,340 | +0.43(+5.70%) |
Jul 08, 2009 | 7.988 | 8.011 | 7.452 | 7.586 | 29,707,888 | -0.45(-5.65%) |
Jul 07, 2009 | 8.324 | 8.532 | 8.026 | 8.040 | 13,307,101 | -0.29(-3.49%) |
Jul 06, 2009 | 8.316 | 8.480 | 8.160 | 8.331 | 13,271,896 | -0.01(-0.09%) |
Jul 02, 2009 | 8.689 | 8.733 | 8.316 | 8.339 | 13,619,544 | -0.58(-6.52%) |
Jul 01, 2009 | 8.905 | 9.099 | 8.860 | 8.920 | 10,801,470 | +0.07(+0.84%) |
Jun 30, 2009 | 9.069 | 9.225 | 8.722 | 8.845 | 13,464,265 | -0.17(-1.90%) |
Jun 29, 2009 | 9.084 | 9.158 | 8.711 | 9.017 | 14,717,683 | +0.17(+1.94%) |
Jun 26, 2009 | 8.875 | 9.166 | 8.719 | 8.845 | 20,171,368 | -0.17(-1.90%) |
Jun 25, 2009 | 8.689 | 9.121 | 8.681 | 9.017 | 21,423,572 | +0.37(+4.22%) |
Jun 24, 2009 | 8.666 | 9.128 | 8.532 | 8.652 | 23,201,088 | +0.27(+3.20%) |
Jun 23, 2009 | 8.413 | 8.562 | 7.944 | 8.383 | 24,268,796 | +0.20(+2.46%) |
Jun 22, 2009 | 9.017 | 9.017 | 8.152 | 8.182 | 27,395,158 | -1.02(-11.09%) |
Jun 19, 2009 | 9.240 | 9.441 | 9.084 | 9.203 | 24,339,438 | +0.28(+3.09%) |
Jun 18, 2009 | 8.435 | 9.054 | 8.353 | 8.927 | 19,137,414 | +0.58(+6.96%) |
Jun 17, 2009 | 8.897 | 8.897 | 8.242 | 8.346 | 22,577,448 | -0.55(-6.20%) |
Jun 16, 2009 | 8.786 | 9.322 | 8.637 | 8.897 | 29,074,434 | -0.38(-4.06%) |
Jun 15, 2009 | 9.374 | 9.434 | 8.480 | 9.274 | 34,962,652 | -0.38(-3.90%) |
Jun 12, 2009 | 10.06 | 10.13 | 9.538 | 9.650 | 27,380,632 | -0.84(-8.03%) |
Jun 11, 2009 | 10.30 | 10.75 | 10.23 | 10.49 | 18,109,342 | +0.28(+2.70%) |
Jun 10, 2009 | 10.82 | 10.92 | 10.15 | 10.22 | 17,565,004 | -0.42(-3.99%) |
Jun 09, 2009 | 10.81 | 10.92 | 10.52 | 10.64 | 16,960,792 | -0.38(-3.45%) |
Jun 08, 2009 | 10.98 | 11.16 | 10.92 | 11.02 | 12,114,394 | -0.08(-0.74%) |
Jun 05, 2009 | 11.36 | 11.51 | 10.90 | 11.10 | 14,183,032 | -0.02(-0.20%) |
Jun 04, 2009 | 11.10 | 11.36 | 10.89 | 11.13 | 17,312,256 | +0.04(+0.34%) |
Jun 03, 2009 | 11.44 | 11.55 | 10.99 | 11.09 | 13,291,658 | -0.62(-5.28%) |
Jun 02, 2009 | 11.39 | 11.89 | 11.24 | 11.71 | 20,495,274 | +0.39(+3.49%) |