Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.83 | 15.09 | 14.70 | 14.96 | 5,558,488 | -0.08(-0.53%) |
Aug 28, 2009 | 14.97 | 15.19 | 14.83 | 15.04 | 4,765,798 | +0.11(+0.71%) |
Aug 27, 2009 | 14.99 | 15.10 | 14.68 | 14.93 | 5,144,052 | -0.09(-0.62%) |
Aug 26, 2009 | 15.07 | 15.27 | 14.83 | 15.03 | 6,254,098 | -0.10(-0.66%) |
Aug 25, 2009 | 14.27 | 15.24 | 14.27 | 15.13 | 6,987,467 | +0.53(+3.64%) |
Aug 24, 2009 | 14.62 | 14.90 | 14.50 | 14.60 | 5,502,199 | -0.11(-0.77%) |
Aug 21, 2009 | 14.41 | 14.72 | 14.39 | 14.71 | 5,745,853 | +0.44(+3.12%) |
Aug 20, 2009 | 13.98 | 14.44 | 13.98 | 14.26 | 4,239,994 | +0.17(+1.18%) |
Aug 19, 2009 | 13.79 | 14.27 | 13.79 | 14.10 | 4,098,238 | +0.10(+0.71%) |
Aug 18, 2009 | 13.68 | 14.01 | 13.55 | 14.00 | 5,020,251 | +0.21(+1.55%) |
Aug 17, 2009 | 13.90 | 13.96 | 13.57 | 13.78 | 6,073,239 | -0.39(-2.72%) |
Aug 14, 2009 | 14.36 | 14.43 | 14.02 | 14.17 | 3,950,015 | -0.26(-1.79%) |
Aug 13, 2009 | 14.31 | 14.60 | 14.17 | 14.43 | 5,516,624 | +0.38(+2.69%) |
Aug 12, 2009 | 13.57 | 14.18 | 13.39 | 14.05 | 5,719,739 | +0.60(+4.49%) |
Aug 11, 2009 | 13.25 | 13.55 | 13.15 | 13.45 | 6,932,960 | +0.09(+0.65%) |
Aug 10, 2009 | 13.56 | 13.69 | 13.19 | 13.36 | 5,128,323 | -0.33(-2.38%) |
Aug 07, 2009 | 13.51 | 13.81 | 13.35 | 13.69 | 6,576,980 | +0.36(+2.69%) |
Aug 06, 2009 | 13.27 | 13.51 | 12.84 | 13.33 | 6,799,696 | +0.21(+1.62%) |
Aug 05, 2009 | 13.54 | 13.57 | 12.49 | 13.12 | 10,138,101 | +0.05(+0.41%) |
Aug 04, 2009 | 12.58 | 13.26 | 12.55 | 13.06 | 5,989,905 | +0.41(+3.20%) |
Aug 03, 2009 | 12.74 | 12.77 | 12.44 | 12.66 | 4,426,574 | +0.19(+1.55%) |
Jul 31, 2009 | 12.41 | 12.54 | 12.23 | 12.46 | 3,639,736 | +0.13(+1.02%) |
Jul 30, 2009 | 12.19 | 12.68 | 12.13 | 12.34 | 4,713,832 | +0.31(+2.60%) |
Jul 29, 2009 | 12.07 | 12.23 | 11.91 | 12.03 | 3,120,593 | -0.14(-1.15%) |
Jul 28, 2009 | 12.23 | 12.42 | 12.02 | 12.17 | 4,618,929 | -0.13(-1.03%) |
Jul 27, 2009 | 12.39 | 12.57 | 12.23 | 12.29 | 3,785,403 | -0.03(-0.27%) |
Jul 24, 2009 | 11.93 | 12.61 | 11.89 | 12.32 | 843 | +0.36(+3.00%) |
Jul 23, 2009 | 11.64 | 12.05 | 11.49 | 11.97 | 5,201,541 | +0.44(+3.80%) |
Jul 22, 2009 | 11.24 | 11.62 | 11.17 | 11.53 | 5,371,185 | +0.09(+0.81%) |
Jul 21, 2009 | 11.47 | 11.59 | 11.30 | 11.44 | 3,756,453 | +0.06(+0.53%) |
Jul 20, 2009 | 11.08 | 11.40 | 10.90 | 11.38 | 4,736,671 | +0.51(+4.71%) |
Jul 17, 2009 | 10.82 | 10.90 | 10.66 | 10.86 | 3,983,666 | +0.09(+0.86%) |
Jul 16, 2009 | 10.78 | 10.96 | 10.65 | 10.77 | 5,908,705 | -0.11(-1.04%) |
Jul 15, 2009 | 10.69 | 11.05 | 10.55 | 10.88 | 7,193,170 | +0.33(+3.15%) |
Jul 14, 2009 | 10.63 | 10.70 | 10.41 | 10.55 | 3,838,081 | -0.09(-0.87%) |
Jul 13, 2009 | 10.23 | 10.65 | 10.19 | 10.64 | 6,135,934 | +0.78(+7.95%) |
Jul 10, 2009 | 9.987 | 10.05 | 9.735 | 9.861 | 4,373,892 | -0.21(-2.04%) |
Jul 09, 2009 | 9.961 | 10.23 | 9.894 | 10.07 | 4,515,581 | +0.24(+2.43%) |
Jul 08, 2009 | 9.928 | 10.11 | 9.542 | 9.828 | 7,775,414 | -0.04(-0.40%) |
Jul 07, 2009 | 10.02 | 10.10 | 9.848 | 9.868 | 4,848,000 | -0.15(-1.52%) |
Jul 06, 2009 | 9.888 | 10.06 | 9.795 | 10.02 | 6,439,293 | +0.03(+0.33%) |
Jul 02, 2009 | 10.45 | 10.55 | 9.987 | 9.987 | 5,061,816 | -0.64(-6.00%) |
Jul 01, 2009 | 10.70 | 10.70 | 10.49 | 10.62 | 4,587,738 | +0.09(+0.88%) |
Jun 30, 2009 | 10.58 | 10.72 | 10.19 | 10.53 | 6,471,991 | -0.06(-0.56%) |
Jun 29, 2009 | 10.60 | 10.73 | 10.47 | 10.59 | 3,577,570 | +0.01(+0.06%) |
Jun 26, 2009 | 10.53 | 10.63 | 10.32 | 10.59 | 3,745,517 | +0.01(+0.13%) |
Jun 25, 2009 | 10.38 | 10.60 | 10.37 | 10.57 | 4,473,315 | +0.15(+1.40%) |
Jun 24, 2009 | 10.29 | 10.61 | 10.25 | 10.43 | 4,316,935 | +0.21(+2.01%) |
Jun 23, 2009 | 10.05 | 10.25 | 9.961 | 10.22 | 5,085,043 | -0.44(-4.17%) |
Jun 22, 2009 | 10.56 | 10.66 | 10.02 | 10.66 | 5,930,967 | -0.04(-0.37%) |
Jun 19, 2009 | 10.61 | 10.78 | 10.55 | 10.70 | 5,522,617 | +0.23(+2.22%) |
Jun 18, 2009 | 10.37 | 10.62 | 10.29 | 10.47 | 6,039,710 | +0.17(+1.61%) |
Jun 17, 2009 | 10.60 | 10.70 | 10.17 | 10.31 | 7,064,889 | -0.29(-2.76%) |
Jun 16, 2009 | 11.08 | 11.20 | 10.60 | 10.60 | 5,229,524 | -0.44(-4.00%) |
Jun 15, 2009 | 11.06 | 11.12 | 10.94 | 11.04 | 5,860,376 | -0.16(-1.39%) |
Jun 12, 2009 | 11.26 | 11.26 | 10.94 | 11.20 | 3,945,142 | -0.10(-0.88%) |
Jun 11, 2009 | 11.12 | 11.42 | 11.04 | 11.30 | 4,378,093 | +0.15(+1.31%) |
Jun 10, 2009 | 11.33 | 11.33 | 10.95 | 11.15 | 5,357,469 | -0.11(-0.94%) |
Jun 09, 2009 | 11.53 | 11.53 | 11.14 | 11.26 | 4,545,693 | -0.21(-1.85%) |
Jun 08, 2009 | 11.34 | 11.59 | 11.29 | 11.47 | 4,536,846 | +0.05(+0.47%) |
Jun 05, 2009 | 11.75 | 11.82 | 11.27 | 11.41 | 6,280,650 | -0.15(-1.26%) |
Jun 04, 2009 | 11.35 | 11.60 | 11.31 | 11.56 | 5,159,456 | +0.31(+2.77%) |
Jun 03, 2009 | 11.55 | 11.55 | 11.10 | 11.25 | 4,490,146 | -0.44(-3.75%) |
Jun 02, 2009 | 11.49 | 11.87 | 11.33 | 11.69 | 7,428,487 | +0.24(+2.09%) |