Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.77 | 11.89 | 11.73 | 11.88 | 6,085,856 | -0.05(-0.43%) |
Aug 28, 2009 | 11.92 | 11.98 | 11.73 | 11.93 | 4,894,475 | +0.16(+1.36%) |
Aug 27, 2009 | 11.48 | 11.80 | 11.40 | 11.77 | 8,225,265 | +0.24(+2.09%) |
Aug 26, 2009 | 11.71 | 11.84 | 11.47 | 11.53 | 10,231,705 | -0.22(-1.90%) |
Aug 25, 2009 | 11.65 | 11.82 | 11.47 | 11.76 | 8,845,543 | +0.22(+1.94%) |
Aug 24, 2009 | 11.80 | 11.91 | 11.48 | 11.53 | 5,180,366 | -0.06(-0.54%) |
Aug 21, 2009 | 11.47 | 11.64 | 11.28 | 11.60 | 5,804,342 | +0.25(+2.17%) |
Aug 20, 2009 | 10.90 | 11.35 | 10.88 | 11.35 | 4,679,531 | +0.47(+4.32%) |
Aug 19, 2009 | 10.80 | 10.91 | 10.71 | 10.88 | 3,272,201 | -0.04(-0.37%) |
Aug 18, 2009 | 10.80 | 10.97 | 10.73 | 10.92 | 6,110,876 | -0.10(-0.87%) |
Aug 17, 2009 | 10.93 | 11.17 | 10.70 | 11.02 | 7,029,789 | -0.24(-2.13%) |
Aug 14, 2009 | 11.70 | 11.83 | 11.21 | 11.26 | 5,888,437 | -0.56(-4.73%) |
Aug 13, 2009 | 11.78 | 11.84 | 11.55 | 11.82 | 5,755,620 | +0.09(+0.78%) |
Aug 12, 2009 | 11.30 | 11.81 | 11.30 | 11.72 | 5,173,741 | +0.27(+2.34%) |
Aug 11, 2009 | 11.52 | 11.70 | 11.38 | 11.46 | 7,886,373 | -0.10(-0.89%) |
Aug 10, 2009 | 11.63 | 11.69 | 11.44 | 11.56 | 5,145,586 | -0.13(-1.12%) |
Aug 07, 2009 | 11.53 | 11.71 | 11.35 | 11.69 | 10,345,134 | +0.28(+2.50%) |
Aug 06, 2009 | 11.64 | 11.68 | 11.27 | 11.41 | 5,482,353 | -0.14(-1.18%) |
Aug 05, 2009 | 11.51 | 11.55 | 11.14 | 11.54 | 7,359,401 | +0.07(+0.60%) |
Aug 04, 2009 | 11.23 | 11.57 | 11.16 | 11.47 | 6,504,523 | +0.21(+1.82%) |
Aug 03, 2009 | 11.55 | 11.62 | 11.19 | 11.27 | 7,713,765 | +0.02(+0.15%) |
Jul 31, 2009 | 11.26 | 11.31 | 11.05 | 11.25 | 7,007,605 | +0.05(+0.41%) |
Jul 30, 2009 | 10.92 | 11.35 | 10.76 | 11.21 | 8,937,008 | +0.47(+4.35%) |
Jul 29, 2009 | 10.90 | 10.90 | 10.68 | 10.74 | 6,300,232 | -0.14(-1.26%) |
Jul 28, 2009 | 10.61 | 11.08 | 10.61 | 10.88 | 8,661,527 | -0.19(-1.70%) |
Jul 27, 2009 | 11.29 | 11.60 | 10.86 | 11.06 | 14,039,218 | +0.03(+0.31%) |
Jul 24, 2009 | 11.15 | 11.26 | 10.84 | 11.03 | 8,326,348 | -0.09(-0.82%) |
Jul 23, 2009 | 10.72 | 11.21 | 10.54 | 11.12 | 10,917,457 | +0.48(+4.50%) |
Jul 22, 2009 | 10.46 | 10.81 | 10.46 | 10.64 | 7,538,007 | +0.03(+0.32%) |
Jul 21, 2009 | 10.54 | 10.72 | 10.45 | 10.61 | 5,376,850 | +0.10(+0.98%) |
Jul 20, 2009 | 10.25 | 10.51 | 10.14 | 10.51 | 5,772,908 | +0.35(+3.48%) |
Jul 17, 2009 | 10.21 | 10.23 | 9.958 | 10.15 | 4,715,929 | -0.07(-0.67%) |
Jul 16, 2009 | 10.11 | 10.28 | 9.839 | 10.22 | 7,013,819 | +0.06(+0.56%) |
Jul 15, 2009 | 9.719 | 10.30 | 9.628 | 10.16 | 10,529,279 | +0.51(+5.25%) |
Jul 14, 2009 | 9.719 | 9.719 | 9.423 | 9.657 | 5,772,650 | -0.06(-0.64%) |
Jul 13, 2009 | 9.184 | 9.719 | 9.178 | 9.719 | 8,466,437 | +0.73(+8.18%) |
Jul 10, 2009 | 9.155 | 9.172 | 8.961 | 8.984 | 5,123,603 | -0.21(-2.23%) |
Jul 09, 2009 | 9.275 | 9.292 | 9.070 | 9.189 | 6,335,650 | +0.23(+2.61%) |
Jul 08, 2009 | 9.349 | 9.446 | 8.774 | 8.956 | 11,506,499 | -0.36(-3.91%) |
Jul 07, 2009 | 9.503 | 9.674 | 9.298 | 9.320 | 4,970,660 | -0.18(-1.92%) |
Jul 06, 2009 | 9.554 | 9.725 | 9.338 | 9.503 | 7,536,978 | -0.06(-0.60%) |
Jul 02, 2009 | 9.805 | 9.964 | 9.560 | 9.560 | 5,740,747 | -0.52(-5.14%) |
Jul 01, 2009 | 10.20 | 10.35 | 10.04 | 10.08 | 5,602,020 | -0.07(-0.73%) |
Jun 30, 2009 | 9.953 | 10.23 | 9.805 | 10.15 | 7,189,628 | +0.08(+0.79%) |
Jun 29, 2009 | 9.924 | 10.11 | 9.770 | 10.07 | 7,493,216 | +0.03(+0.28%) |
Jun 26, 2009 | 9.708 | 10.12 | 9.548 | 10.04 | 11,744,005 | +0.39(+4.01%) |
Jun 25, 2009 | 9.508 | 9.657 | 9.480 | 9.657 | 8,066,432 | -0.04(-0.41%) |
Jun 24, 2009 | 9.480 | 9.822 | 9.406 | 9.696 | 6,934,770 | +0.30(+3.21%) |
Jun 23, 2009 | 9.201 | 9.394 | 9.064 | 9.394 | 9,364,006 | +0.24(+2.68%) |
Jun 22, 2009 | 9.827 | 9.879 | 9.150 | 9.150 | 11,167,720 | -0.81(-8.12%) |
Jun 19, 2009 | 9.685 | 9.958 | 9.565 | 9.958 | 12,708,540 | +0.41(+4.30%) |
Jun 18, 2009 | 9.497 | 9.582 | 9.400 | 9.548 | 8,585,774 | +0.05(+0.48%) |
Jun 17, 2009 | 9.850 | 9.896 | 9.349 | 9.503 | 14,375,425 | -0.35(-3.53%) |
Jun 16, 2009 | 10.18 | 10.23 | 9.719 | 9.850 | 12,573,971 | -0.51(-4.92%) |
Jun 15, 2009 | 10.56 | 10.63 | 10.11 | 10.36 | 10,582,078 | -0.31(-2.91%) |
Jun 12, 2009 | 10.57 | 10.67 | 10.32 | 10.67 | 6,842,708 | +0.10(+0.97%) |
Jun 11, 2009 | 10.34 | 10.66 | 10.21 | 10.57 | 12,730,611 | +0.28(+2.77%) |
Jun 10, 2009 | 10.33 | 10.38 | 10.04 | 10.28 | 10,167,465 | +0.01(+0.06%) |
Jun 09, 2009 | 10.24 | 10.36 | 10.05 | 10.28 | 10,611,514 | +0.27(+2.67%) |
Jun 08, 2009 | 9.748 | 10.03 | 9.634 | 10.01 | 6,492,913 | +0.11(+1.09%) |
Jun 05, 2009 | 10.31 | 10.31 | 9.790 | 9.902 | 10,489,016 | -0.27(-2.63%) |
Jun 04, 2009 | 10.16 | 10.24 | 9.873 | 10.17 | 11,586,256 | +0.24(+2.41%) |
Jun 03, 2009 | 9.850 | 10.23 | 9.714 | 9.930 | 13,225,915 | +0.15(+1.51%) |
Jun 02, 2009 | 9.298 | 9.873 | 9.224 | 9.782 | 10,338,899 | +0.50(+5.40%) |