Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.75 | 11.92 | 11.75 | 11.87 | 3,987,999 | -0.07(-0.56%) |
Aug 28, 2009 | 11.94 | 11.98 | 11.72 | 11.94 | 4,142,214 | -0.01(-0.07%) |
Aug 27, 2009 | 12.03 | 12.05 | 11.90 | 11.95 | 3,449,481 | -0.08(-0.64%) |
Aug 26, 2009 | 11.90 | 12.08 | 11.86 | 12.03 | 4,625,963 | +0.08(+0.63%) |
Aug 25, 2009 | 12.21 | 12.28 | 11.89 | 11.95 | 3,324,026 | -0.14(-1.12%) |
Aug 24, 2009 | 12.06 | 12.23 | 11.97 | 12.09 | 7,101,206 | +0.19(+1.63%) |
Aug 21, 2009 | 12.11 | 12.11 | 11.85 | 11.89 | 4,805,128 | -0.01(-0.10%) |
Aug 20, 2009 | 11.89 | 12.05 | 11.83 | 11.90 | 3,090,864 | -0.03(-0.28%) |
Aug 19, 2009 | 11.66 | 12.06 | 11.66 | 11.94 | 3,107,018 | +0.09(+0.76%) |
Aug 18, 2009 | 11.63 | 11.92 | 11.59 | 11.85 | 4,153,870 | +0.38(+3.34%) |
Aug 17, 2009 | 11.71 | 11.76 | 11.41 | 11.47 | 4,347,730 | -0.58(-4.85%) |
Aug 14, 2009 | 12.12 | 12.13 | 11.90 | 12.05 | 3,858,568 | -0.04(-0.34%) |
Aug 13, 2009 | 12.14 | 12.21 | 12.01 | 12.09 | 5,233,938 | +0.10(+0.87%) |
Aug 12, 2009 | 11.79 | 12.08 | 11.79 | 11.99 | 2,431,918 | +0.13(+1.08%) |
Aug 11, 2009 | 11.90 | 12.02 | 11.74 | 11.86 | 5,284,676 | -0.07(-0.59%) |
Aug 10, 2009 | 12.06 | 12.14 | 11.85 | 11.93 | 6,117,670 | -0.19(-1.60%) |
Aug 07, 2009 | 12.30 | 12.30 | 11.92 | 12.12 | 4,439,936 | +0.03(+0.26%) |
Aug 06, 2009 | 12.10 | 12.15 | 11.97 | 12.09 | 5,666,599 | +0.06(+0.48%) |
Aug 05, 2009 | 11.76 | 12.20 | 11.57 | 12.03 | 13,544,347 | +0.40(+3.41%) |
Aug 04, 2009 | 11.71 | 11.85 | 11.54 | 11.63 | 4,160,609 | -0.22(-1.84%) |
Aug 03, 2009 | 11.63 | 11.90 | 11.60 | 11.85 | 5,114,039 | +0.37(+3.26%) |
Jul 31, 2009 | 11.48 | 11.62 | 11.39 | 11.48 | 4,427,668 | -0.02(-0.16%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.47 | 11.50 | 4,286,285 | +0.17(+1.50%) |
Jul 29, 2009 | 11.51 | 11.51 | 11.22 | 11.33 | 7,248,173 | -0.21(-1.83%) |
Jul 28, 2009 | 11.67 | 11.73 | 11.17 | 11.54 | 19,958,432 | +0.08(+0.68%) |
Jul 27, 2009 | 11.41 | 11.61 | 11.33 | 11.46 | 8,563,514 | +0.11(+0.95%) |
Jul 24, 2009 | 11.06 | 11.37 | 11.06 | 11.35 | 6,012,776 | +0.19(+1.67%) |
Jul 23, 2009 | 10.67 | 11.21 | 10.65 | 11.17 | 12,855,871 | +0.44(+4.15%) |
Jul 22, 2009 | 10.60 | 10.83 | 10.60 | 10.72 | 5,506,896 | -0.02(-0.23%) |
Jul 21, 2009 | 10.93 | 10.93 | 10.57 | 10.75 | 4,923,693 | +0.03(+0.33%) |
Jul 20, 2009 | 10.62 | 10.76 | 10.49 | 10.71 | 5,534,638 | +0.10(+0.93%) |
Jul 17, 2009 | 10.67 | 10.84 | 10.47 | 10.61 | 8,831,253 | -0.04(-0.40%) |
Jul 16, 2009 | 10.47 | 10.73 | 10.47 | 10.65 | 7,779,868 | +0.30(+2.88%) |
Jul 15, 2009 | 10.34 | 10.37 | 10.12 | 10.36 | 6,133,349 | +0.22(+2.14%) |
Jul 14, 2009 | 10.31 | 10.43 | 10.06 | 10.14 | 6,769,079 | -0.14(-1.36%) |
Jul 13, 2009 | 10.03 | 10.30 | 10.02 | 10.28 | 4,643,878 | +0.16(+1.54%) |
Jul 10, 2009 | 10.37 | 10.61 | 9.961 | 10.12 | 9,633,053 | -0.34(-3.21%) |
Jul 09, 2009 | 10.43 | 10.54 | 10.32 | 10.46 | 3,109,892 | +0.17(+1.70%) |
Jul 08, 2009 | 10.29 | 10.49 | 10.16 | 10.29 | 5,487,607 | -0.14(-1.35%) |
Jul 07, 2009 | 10.60 | 10.71 | 10.41 | 10.43 | 5,481,184 | -0.25(-2.33%) |
Jul 06, 2009 | 10.66 | 10.71 | 10.51 | 10.67 | 3,377,308 | -0.13(-1.18%) |
Jul 02, 2009 | 10.55 | 10.98 | 10.55 | 10.80 | 5,120,544 | +0.04(+0.38%) |
Jul 01, 2009 | 10.89 | 10.95 | 10.74 | 10.76 | 3,510,321 | -0.02(-0.18%) |
Jun 30, 2009 | 10.90 | 10.95 | 10.76 | 10.78 | 6,759,093 | -0.22(-2.00%) |
Jun 29, 2009 | 10.89 | 11.07 | 10.82 | 11.00 | 12,785,424 | -0.08(-0.71%) |
Jun 26, 2009 | 10.85 | 11.11 | 10.83 | 11.08 | 11,402,924 | +0.03(+0.25%) |
Jun 25, 2009 | 10.74 | 11.05 | 10.72 | 11.05 | 8,627,201 | +0.30(+2.76%) |
Jun 24, 2009 | 10.78 | 10.84 | 10.64 | 10.75 | 13,169,473 | +0.16(+1.48%) |
Jun 23, 2009 | 10.44 | 10.62 | 10.28 | 10.60 | 23,533,776 | +0.52(+5.14%) |
Jun 22, 2009 | 10.73 | 10.91 | 10.08 | 10.08 | 14,437,734 | -0.82(-7.56%) |
Jun 19, 2009 | 10.92 | 11.05 | 10.80 | 10.90 | 7,623,666 | +0.10(+0.89%) |
Jun 18, 2009 | 10.95 | 10.98 | 10.63 | 10.81 | 17,930,952 | -0.02(-0.20%) |
Jun 17, 2009 | 11.13 | 11.19 | 10.76 | 10.83 | 15,375,291 | -0.61(-5.36%) |
Jun 16, 2009 | 11.74 | 11.81 | 11.34 | 11.44 | 10,613,495 | -0.19(-1.64%) |
Jun 15, 2009 | 11.80 | 11.81 | 11.57 | 11.63 | 4,454,006 | -0.36(-3.02%) |
Jun 12, 2009 | 11.94 | 12.17 | 11.78 | 12.00 | 7,623,295 | -0.05(-0.41%) |
Jun 11, 2009 | 11.79 | 12.25 | 11.68 | 12.05 | 10,275,845 | +0.36(+3.12%) |
Jun 10, 2009 | 11.76 | 11.91 | 11.49 | 11.68 | 8,785,487 | +0.02(+0.20%) |
Jun 09, 2009 | 11.46 | 11.70 | 11.33 | 11.66 | 7,039,857 | +0.24(+2.14%) |
Jun 08, 2009 | 11.28 | 11.45 | 11.18 | 11.41 | 5,606,515 | +0.02(+0.18%) |
Jun 05, 2009 | 11.65 | 11.66 | 11.26 | 11.39 | 7,493,507 | -0.16(-1.40%) |
Jun 04, 2009 | 11.40 | 11.68 | 11.33 | 11.55 | 11,596,942 | +0.23(+2.06%) |
Jun 03, 2009 | 11.34 | 11.34 | 10.78 | 11.32 | 25,454,106 | -0.30(-2.57%) |
Jun 02, 2009 | 11.65 | 11.82 | 11.48 | 11.62 | 8,298,525 | -0.06(-0.50%) |