Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.61 | 11.66 | 11.50 | 11.59 | 2,776,310 | -0.04(-0.33%) |
Aug 28, 2009 | 11.70 | 11.76 | 11.56 | 11.63 | 3,421,727 | -0.03(-0.30%) |
Aug 27, 2009 | 11.72 | 11.72 | 11.57 | 11.67 | 2,026,140 | -0.03(-0.28%) |
Aug 26, 2009 | 11.71 | 11.75 | 11.59 | 11.70 | 2,797,909 | -0.05(-0.40%) |
Aug 25, 2009 | 11.81 | 11.82 | 11.71 | 11.75 | 3,193,540 | -0.08(-0.69%) |
Aug 24, 2009 | 11.95 | 12.03 | 11.78 | 11.83 | 2,348,110 | -0.14(-1.14%) |
Aug 21, 2009 | 11.95 | 11.99 | 11.83 | 11.96 | 3,798,184 | +0.10(+0.86%) |
Aug 20, 2009 | 11.73 | 11.86 | 11.63 | 11.86 | 2,542,131 | +0.13(+1.09%) |
Aug 19, 2009 | 11.57 | 11.77 | 11.57 | 11.73 | 3,234,595 | +0.15(+1.31%) |
Aug 18, 2009 | 11.72 | 11.72 | 11.53 | 11.58 | 3,633,888 | -0.01(-0.09%) |
Aug 17, 2009 | 11.51 | 11.71 | 11.50 | 11.59 | 4,134,424 | +0.01(+0.07%) |
Aug 14, 2009 | 11.71 | 11.77 | 11.50 | 11.58 | 3,229,470 | -0.12(-1.06%) |
Aug 13, 2009 | 11.67 | 11.78 | 11.59 | 11.71 | 2,167,512 | +0.04(+0.37%) |
Aug 12, 2009 | 11.69 | 11.77 | 11.63 | 11.66 | 2,067,968 | +0.04(+0.37%) |
Aug 11, 2009 | 11.61 | 11.69 | 11.61 | 11.62 | 2,737,552 | -0.04(-0.35%) |
Aug 10, 2009 | 11.73 | 11.73 | 11.61 | 11.66 | 2,438,926 | -0.07(-0.61%) |
Aug 07, 2009 | 11.73 | 11.77 | 11.47 | 11.73 | 2,808,223 | +0.06(+0.56%) |
Aug 06, 2009 | 11.82 | 11.91 | 11.62 | 11.67 | 3,262,122 | -0.14(-1.19%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.73 | 11.81 | 4,734,431 | -0.16(-1.36%) |
Aug 04, 2009 | 12.10 | 12.41 | 11.76 | 11.97 | 8,711,848 | +0.01(+0.10%) |
Aug 03, 2009 | 11.97 | 12.02 | 11.71 | 11.96 | 2,747,201 | -0.01(-0.09%) |
Jul 31, 2009 | 12.08 | 12.17 | 11.95 | 11.97 | 2,768,893 | -0.15(-1.26%) |
Jul 30, 2009 | 12.11 | 12.14 | 11.97 | 12.12 | 2,429,864 | +0.10(+0.86%) |
Jul 29, 2009 | 11.85 | 12.17 | 11.83 | 12.02 | 2,068,747 | +0.08(+0.68%) |
Jul 28, 2009 | 11.87 | 12.00 | 11.83 | 11.94 | 1,815,019 | -0.03(-0.29%) |
Jul 27, 2009 | 11.95 | 12.00 | 11.89 | 11.97 | 2,126,842 | +0.03(+0.27%) |
Jul 24, 2009 | 11.86 | 11.94 | 11.78 | 11.94 | 2,220,364 | +0.06(+0.48%) |
Jul 23, 2009 | 11.62 | 11.92 | 11.59 | 11.88 | 3,378,593 | +0.24(+2.04%) |
Jul 22, 2009 | 11.43 | 11.66 | 11.33 | 11.64 | 3,170,029 | +0.20(+1.74%) |
Jul 21, 2009 | 11.46 | 11.53 | 11.38 | 11.45 | 1,689,915 | -0.00(-0.02%) |
Jul 20, 2009 | 11.41 | 11.47 | 11.31 | 11.45 | 1,760,852 | +0.04(+0.39%) |
Jul 17, 2009 | 11.33 | 11.42 | 11.22 | 11.40 | 2,089,429 | +0.15(+1.35%) |
Jul 16, 2009 | 11.18 | 11.31 | 11.16 | 11.25 | 3,102,251 | +0.02(+0.14%) |
Jul 15, 2009 | 11.16 | 11.26 | 11.06 | 11.23 | 2,663,993 | +0.12(+1.10%) |
Jul 14, 2009 | 10.95 | 11.12 | 10.90 | 11.11 | 2,559,093 | +0.16(+1.50%) |
Jul 13, 2009 | 10.86 | 10.96 | 10.86 | 10.95 | 1,828,660 | +0.13(+1.24%) |
Jul 10, 2009 | 10.79 | 10.90 | 10.72 | 10.81 | 1,650,541 | +0.02(+0.19%) |
Jul 09, 2009 | 10.84 | 10.91 | 10.75 | 10.79 | 1,592,396 | -0.03(-0.24%) |
Jul 08, 2009 | 10.78 | 10.83 | 10.69 | 10.82 | 1,860,169 | +0.04(+0.34%) |
Jul 07, 2009 | 10.89 | 10.98 | 10.78 | 10.78 | 1,312,344 | -0.15(-1.37%) |
Jul 06, 2009 | 10.66 | 11.00 | 10.66 | 10.93 | 3,133,785 | +0.26(+2.47%) |
Jul 02, 2009 | 11.09 | 11.09 | 10.67 | 10.67 | 3,445,740 | -0.40(-3.65%) |
Jul 01, 2009 | 11.04 | 11.18 | 10.99 | 11.07 | 2,566,081 | +0.05(+0.48%) |
Jun 30, 2009 | 11.14 | 11.14 | 10.90 | 11.02 | 3,532,703 | -0.14(-1.29%) |
Jun 29, 2009 | 11.05 | 11.33 | 10.93 | 11.16 | 1,822,184 | -0.03(-0.24%) |
Jun 26, 2009 | 11.09 | 11.28 | 10.99 | 11.19 | 4,002,401 | +0.09(+0.84%) |
Jun 25, 2009 | 10.97 | 11.11 | 10.93 | 11.10 | 2,116,301 | +0.18(+1.65%) |
Jun 24, 2009 | 10.92 | 10.92 | 10.86 | 10.92 | 2,418,446 | +0.03(+0.32%) |
Jun 23, 2009 | 10.97 | 11.01 | 10.85 | 10.88 | 3,989,559 | -0.07(-0.65%) |
Jun 22, 2009 | 10.75 | 10.99 | 10.74 | 10.95 | 5,248,845 | +0.19(+1.73%) |
Jun 19, 2009 | 10.78 | 10.85 | 10.71 | 10.77 | 3,450,333 | +0.03(+0.32%) |
Jun 18, 2009 | 10.55 | 10.78 | 10.52 | 10.73 | 2,477,462 | +0.22(+2.12%) |
Jun 17, 2009 | 10.35 | 10.63 | 10.35 | 10.51 | 2,508,483 | +0.15(+1.45%) |
Jun 16, 2009 | 10.49 | 10.52 | 10.35 | 10.36 | 2,900,099 | -0.11(-1.07%) |
Jun 15, 2009 | 10.50 | 10.50 | 10.24 | 10.47 | 4,061,989 | -0.03(-0.27%) |
Jun 12, 2009 | 10.34 | 10.55 | 10.30 | 10.50 | 2,660,351 | +0.16(+1.55%) |
Jun 11, 2009 | 10.27 | 10.44 | 10.27 | 10.34 | 2,028,220 | +0.07(+0.69%) |
Jun 10, 2009 | 10.24 | 10.34 | 10.18 | 10.27 | 2,126,936 | +0.05(+0.54%) |
Jun 09, 2009 | 10.25 | 10.28 | 10.13 | 10.21 | 4,309,370 | +0.00(+0.02%) |
Jun 08, 2009 | 10.11 | 10.24 | 10.09 | 10.21 | 2,529,984 | +0.05(+0.46%) |
Jun 05, 2009 | 10.36 | 10.43 | 10.09 | 10.16 | 3,717,317 | -0.14(-1.38%) |
Jun 04, 2009 | 10.45 | 10.48 | 10.23 | 10.31 | 2,765,606 | -0.11(-1.03%) |
Jun 03, 2009 | 10.37 | 10.48 | 10.30 | 10.41 | 2,986,204 | +0.01(+0.10%) |
Jun 02, 2009 | 10.26 | 10.49 | 10.24 | 10.40 | 3,230,524 | +0.14(+1.32%) |