Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.96 | 11.01 | 10.63 | 10.79 | 6,372,771 | -0.35(-3.13%) |
Aug 28, 2009 | 11.19 | 11.36 | 11.02 | 11.14 | 4,867,617 | +0.06(+0.51%) |
Aug 27, 2009 | 11.17 | 11.17 | 10.63 | 11.08 | 7,147,871 | -0.27(-2.36%) |
Aug 26, 2009 | 11.59 | 11.63 | 11.27 | 11.35 | 5,993,568 | -0.37(-3.12%) |
Aug 25, 2009 | 12.24 | 12.24 | 11.68 | 11.71 | 3,982,573 | -0.41(-3.35%) |
Aug 24, 2009 | 12.01 | 12.27 | 11.93 | 12.12 | 4,606,789 | +0.20(+1.70%) |
Aug 21, 2009 | 11.50 | 11.96 | 11.37 | 11.92 | 4,437,584 | +0.50(+4.34%) |
Aug 20, 2009 | 11.30 | 11.50 | 11.21 | 11.42 | 4,162,774 | +0.06(+0.50%) |
Aug 19, 2009 | 11.09 | 11.44 | 10.92 | 11.37 | 4,205,458 | +0.13(+1.16%) |
Aug 18, 2009 | 10.96 | 11.33 | 10.90 | 11.24 | 4,186,087 | +0.37(+3.44%) |
Aug 17, 2009 | 11.11 | 11.16 | 10.78 | 10.86 | 4,411,083 | -0.58(-5.04%) |
Aug 14, 2009 | 11.82 | 11.84 | 11.23 | 11.44 | 4,510,439 | -0.38(-3.23%) |
Aug 13, 2009 | 11.61 | 11.85 | 11.41 | 11.82 | 4,955,280 | +0.36(+3.12%) |
Aug 12, 2009 | 11.12 | 11.57 | 11.12 | 11.46 | 4,142,348 | +0.28(+2.54%) |
Aug 11, 2009 | 11.58 | 11.58 | 11.14 | 11.18 | 2,991,635 | -0.40(-3.44%) |
Aug 10, 2009 | 11.58 | 11.76 | 11.45 | 11.58 | 3,291,722 | -0.12(-1.04%) |
Aug 07, 2009 | 11.65 | 11.87 | 11.37 | 11.70 | 4,415,387 | +0.26(+2.27%) |
Aug 06, 2009 | 11.55 | 11.63 | 11.31 | 11.44 | 4,729,801 | -0.19(-1.61%) |
Aug 05, 2009 | 11.49 | 11.67 | 11.17 | 11.63 | 7,141,103 | +0.00(+0.00%) |
Aug 04, 2009 | 11.56 | 11.78 | 11.30 | 11.63 | 5,746,673 | +0.00(+0.00%) |
Aug 03, 2009 | 11.32 | 11.70 | 11.21 | 11.63 | 7,736,000 | +0.41(+3.69%) |
Jul 31, 2009 | 10.89 | 11.36 | 10.84 | 11.21 | 7,845,857 | -0.29(-2.54%) |
Jul 30, 2009 | 11.71 | 11.99 | 11.41 | 11.50 | 7,563,165 | -0.05(-0.42%) |
Jul 29, 2009 | 11.65 | 11.69 | 11.21 | 11.55 | 7,289,227 | -0.30(-2.53%) |
Jul 28, 2009 | 11.94 | 11.98 | 11.54 | 11.85 | 5,269,234 | -0.24(-1.95%) |
Jul 27, 2009 | 12.04 | 12.21 | 11.88 | 12.09 | 4,175,325 | +0.02(+0.13%) |
Jul 24, 2009 | 11.91 | 12.12 | 11.69 | 12.07 | 4,229,268 | +0.00(+0.00%) |
Jul 23, 2009 | 11.32 | 12.12 | 11.32 | 12.07 | 9,142,181 | +0.71(+6.21%) |
Jul 22, 2009 | 11.37 | 11.44 | 10.90 | 11.37 | 6,900,567 | -0.18(-1.55%) |
Jul 21, 2009 | 11.86 | 11.86 | 11.22 | 11.54 | 9,028,032 | -0.21(-1.80%) |
Jul 20, 2009 | 11.66 | 11.77 | 11.37 | 11.76 | 7,283,734 | +0.16(+1.40%) |
Jul 17, 2009 | 11.47 | 11.65 | 11.28 | 11.59 | 4,811,417 | +0.11(+0.99%) |
Jul 16, 2009 | 10.93 | 11.54 | 10.93 | 11.48 | 5,579,232 | +0.35(+3.14%) |
Jul 15, 2009 | 11.08 | 11.35 | 11.04 | 11.13 | 8,067,510 | +0.29(+2.70%) |
Jul 14, 2009 | 10.73 | 10.94 | 10.60 | 10.84 | 5,446,341 | +0.20(+1.91%) |
Jul 13, 2009 | 10.03 | 10.66 | 9.855 | 10.63 | 10,706,046 | +0.51(+5.05%) |
Jul 10, 2009 | 9.823 | 10.16 | 9.644 | 10.12 | 6,174,915 | +0.15(+1.55%) |
Jul 09, 2009 | 9.766 | 10.22 | 9.652 | 9.969 | 7,389,131 | +0.23(+2.33%) |
Jul 08, 2009 | 9.449 | 9.807 | 9.238 | 9.742 | 10,084,853 | +0.30(+3.18%) |
Jul 07, 2009 | 9.831 | 9.872 | 9.360 | 9.441 | 6,930,564 | -0.39(-3.96%) |
Jul 06, 2009 | 9.734 | 9.839 | 9.401 | 9.831 | 6,911,338 | -0.03(-0.33%) |
Jul 02, 2009 | 10.20 | 10.37 | 9.839 | 9.863 | 5,045,209 | -0.51(-4.93%) |
Jul 01, 2009 | 10.56 | 10.87 | 10.33 | 10.37 | 7,732,951 | -0.06(-0.62%) |
Jun 30, 2009 | 10.49 | 10.73 | 10.13 | 10.44 | 6,766,923 | +0.00(+0.00%) |
Jun 29, 2009 | 10.38 | 10.97 | 10.18 | 10.44 | 9,212,583 | +0.12(+1.18%) |
Jun 26, 2009 | 9.961 | 10.77 | 9.799 | 10.32 | 17,535,368 | +0.28(+2.75%) |
Jun 25, 2009 | 9.807 | 10.09 | 9.563 | 10.04 | 6,984,225 | +0.15(+1.48%) |
Jun 24, 2009 | 9.693 | 10.09 | 9.575 | 9.896 | 6,591,071 | +0.28(+2.96%) |
Jun 23, 2009 | 9.758 | 9.790 | 9.352 | 9.612 | 5,038,281 | +0.26(+2.78%) |
Jun 22, 2009 | 9.904 | 9.920 | 9.344 | 9.352 | 5,953,240 | -0.79(-7.77%) |
Jun 19, 2009 | 10.37 | 10.43 | 9.937 | 10.14 | 4,988,582 | -0.04(-0.40%) |
Jun 18, 2009 | 10.15 | 10.46 | 9.961 | 10.18 | 4,379,278 | -0.06(-0.55%) |
Jun 17, 2009 | 10.56 | 10.65 | 9.989 | 10.24 | 9,111,985 | -0.53(-4.90%) |
Jun 16, 2009 | 11.37 | 11.63 | 10.71 | 10.76 | 6,454,306 | -0.48(-4.26%) |
Jun 15, 2009 | 11.47 | 11.47 | 10.96 | 11.24 | 4,502,565 | -0.36(-3.08%) |
Jun 12, 2009 | 11.86 | 11.94 | 11.42 | 11.60 | 3,215,026 | -0.45(-3.71%) |
Jun 11, 2009 | 11.84 | 12.19 | 11.73 | 12.05 | 5,324,367 | +0.24(+1.99%) |
Jun 10, 2009 | 11.70 | 11.97 | 11.49 | 11.81 | 5,990,713 | +0.17(+1.46%) |
Jun 09, 2009 | 11.29 | 11.79 | 11.29 | 11.64 | 4,568,706 | +0.37(+3.30%) |
Jun 08, 2009 | 11.20 | 11.42 | 10.98 | 11.27 | 3,917,379 | -0.19(-1.62%) |
Jun 05, 2009 | 11.95 | 12.14 | 11.30 | 11.46 | 6,346,489 | -0.35(-2.95%) |
Jun 04, 2009 | 11.52 | 12.01 | 11.51 | 11.80 | 6,378,946 | +0.43(+3.77%) |
Jun 03, 2009 | 12.35 | 12.18 | 11.10 | 11.37 | 4,923,701 | -0.87(-7.13%) |
Jun 02, 2009 | 12.35 | 12.39 | 11.91 | 12.25 | 5,039,589 | -0.07(-0.59%) |