Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.08 | 11.13 | 10.75 | 10.90 | 6,304,930 | -0.35(-3.13%) |
Aug 28, 2009 | 11.32 | 11.48 | 11.13 | 11.26 | 4,815,799 | +0.06(+0.51%) |
Aug 27, 2009 | 11.29 | 11.29 | 10.74 | 11.20 | 7,071,778 | -0.27(-2.36%) |
Aug 26, 2009 | 11.72 | 11.76 | 11.39 | 11.47 | 5,929,764 | -0.37(-3.12%) |
Aug 25, 2009 | 12.37 | 12.37 | 11.81 | 11.84 | 3,940,176 | -0.41(-3.35%) |
Aug 24, 2009 | 12.14 | 12.41 | 12.06 | 12.25 | 4,557,747 | +0.21(+1.70%) |
Aug 21, 2009 | 11.63 | 12.09 | 11.50 | 12.05 | 4,390,344 | +0.50(+4.34%) |
Aug 20, 2009 | 11.42 | 11.62 | 11.33 | 11.55 | 4,118,459 | +0.06(+0.50%) |
Aug 19, 2009 | 11.21 | 11.56 | 11.04 | 11.49 | 4,160,688 | +0.13(+1.16%) |
Aug 18, 2009 | 11.08 | 11.45 | 11.02 | 11.36 | 4,141,524 | +0.38(+3.44%) |
Aug 17, 2009 | 11.23 | 11.28 | 10.90 | 10.98 | 4,364,124 | -0.58(-5.04%) |
Aug 14, 2009 | 11.95 | 11.96 | 11.35 | 11.56 | 4,462,423 | -0.39(-3.23%) |
Aug 13, 2009 | 11.73 | 11.98 | 11.54 | 11.95 | 4,902,528 | +0.36(+3.12%) |
Aug 12, 2009 | 11.24 | 11.69 | 11.24 | 11.59 | 4,098,251 | +0.29(+2.54%) |
Aug 11, 2009 | 11.71 | 11.71 | 11.26 | 11.30 | 2,959,787 | -0.40(-3.44%) |
Aug 10, 2009 | 11.71 | 11.88 | 11.57 | 11.70 | 3,256,680 | -0.12(-1.04%) |
Aug 07, 2009 | 11.77 | 12.00 | 11.49 | 11.82 | 4,368,382 | +0.26(+2.27%) |
Aug 06, 2009 | 11.68 | 11.76 | 11.43 | 11.56 | 4,679,449 | -0.19(-1.61%) |
Aug 05, 2009 | 11.61 | 11.80 | 11.29 | 11.75 | 7,065,083 | +0.00(+0.00%) |
Aug 04, 2009 | 11.68 | 11.91 | 11.42 | 11.75 | 5,685,497 | +0.00(+0.00%) |
Aug 03, 2009 | 11.45 | 11.82 | 11.33 | 11.75 | 7,653,646 | +0.42(+3.69%) |
Jul 31, 2009 | 11.00 | 11.48 | 10.95 | 11.33 | 7,762,334 | -0.30(-2.54%) |
Jul 30, 2009 | 11.83 | 12.12 | 11.53 | 11.63 | 7,482,651 | -0.05(-0.42%) |
Jul 29, 2009 | 11.77 | 11.82 | 11.33 | 11.68 | 7,211,629 | -0.30(-2.53%) |
Jul 28, 2009 | 12.07 | 12.11 | 11.67 | 11.98 | 5,213,140 | -0.24(-1.95%) |
Jul 27, 2009 | 12.17 | 12.34 | 12.00 | 12.22 | 4,130,876 | +0.02(+0.13%) |
Jul 24, 2009 | 12.04 | 12.25 | 11.82 | 12.20 | 4,184,245 | +0.00(+0.00%) |
Jul 23, 2009 | 11.45 | 12.25 | 11.45 | 12.20 | 9,044,857 | +0.71(+6.21%) |
Jul 22, 2009 | 11.49 | 11.56 | 11.02 | 11.49 | 6,827,106 | -0.18(-1.55%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.34 | 11.67 | 8,931,924 | -0.21(-1.80%) |
Jul 20, 2009 | 11.78 | 11.90 | 11.49 | 11.88 | 7,206,195 | +0.16(+1.40%) |
Jul 17, 2009 | 11.59 | 11.77 | 11.41 | 11.72 | 4,760,197 | +0.11(+0.99%) |
Jul 16, 2009 | 11.04 | 11.67 | 11.04 | 11.60 | 5,519,838 | +0.35(+3.14%) |
Jul 15, 2009 | 11.20 | 11.47 | 11.16 | 11.25 | 7,981,627 | +0.30(+2.70%) |
Jul 14, 2009 | 10.85 | 11.05 | 10.72 | 10.95 | 5,388,362 | +0.21(+1.91%) |
Jul 13, 2009 | 10.13 | 10.77 | 9.961 | 10.75 | 10,592,075 | +0.52(+5.05%) |
Jul 10, 2009 | 9.929 | 10.27 | 9.748 | 10.23 | 6,109,180 | +0.16(+1.55%) |
Jul 09, 2009 | 9.871 | 10.33 | 9.756 | 10.08 | 7,310,470 | +0.23(+2.33%) |
Jul 08, 2009 | 9.551 | 9.912 | 9.338 | 9.847 | 9,977,495 | +0.30(+3.18%) |
Jul 07, 2009 | 9.937 | 9.978 | 9.461 | 9.543 | 6,856,784 | -0.39(-3.96%) |
Jul 06, 2009 | 9.838 | 9.945 | 9.502 | 9.937 | 6,837,763 | -0.03(-0.33%) |
Jul 02, 2009 | 10.31 | 10.49 | 9.945 | 9.970 | 4,991,500 | -0.52(-4.93%) |
Jul 01, 2009 | 10.68 | 10.99 | 10.45 | 10.49 | 7,650,630 | -0.07(-0.62%) |
Jun 30, 2009 | 10.60 | 10.85 | 10.23 | 10.55 | 6,694,886 | +0.00(+0.00%) |
Jun 29, 2009 | 10.49 | 11.09 | 10.29 | 10.55 | 9,114,510 | +0.12(+1.18%) |
Jun 26, 2009 | 10.07 | 10.89 | 9.904 | 10.43 | 17,348,696 | +0.28(+2.75%) |
Jun 25, 2009 | 9.912 | 10.20 | 9.666 | 10.15 | 6,909,875 | +0.15(+1.48%) |
Jun 24, 2009 | 9.797 | 10.20 | 9.678 | 10.00 | 6,520,906 | +0.29(+2.96%) |
Jun 23, 2009 | 9.863 | 9.896 | 9.453 | 9.715 | 4,984,646 | +0.26(+2.78%) |
Jun 22, 2009 | 10.01 | 10.03 | 9.444 | 9.453 | 5,889,865 | -0.80(-7.77%) |
Jun 19, 2009 | 10.49 | 10.54 | 10.04 | 10.25 | 4,935,476 | -0.04(-0.40%) |
Jun 18, 2009 | 10.26 | 10.58 | 10.07 | 10.29 | 4,332,659 | -0.06(-0.56%) |
Jun 17, 2009 | 10.68 | 10.77 | 10.10 | 10.35 | 9,014,983 | -0.53(-4.90%) |
Jun 16, 2009 | 11.49 | 11.76 | 10.82 | 10.88 | 6,385,597 | -0.48(-4.26%) |
Jun 15, 2009 | 11.59 | 11.59 | 11.08 | 11.36 | 4,454,633 | -0.36(-3.08%) |
Jun 12, 2009 | 11.99 | 12.07 | 11.55 | 11.73 | 3,180,801 | -0.45(-3.71%) |
Jun 11, 2009 | 11.96 | 12.32 | 11.86 | 12.18 | 5,267,686 | +0.20(+1.64%) |
Jun 10, 2009 | 11.87 | 12.14 | 11.65 | 11.98 | 5,906,639 | +0.17(+1.46%) |
Jun 09, 2009 | 11.45 | 11.96 | 11.45 | 11.81 | 4,504,588 | +0.38(+3.30%) |
Jun 08, 2009 | 11.36 | 11.58 | 11.13 | 11.43 | 3,862,402 | -0.19(-1.62%) |
Jun 05, 2009 | 12.12 | 12.31 | 11.46 | 11.62 | 6,257,422 | -0.35(-2.95%) |
Jun 04, 2009 | 11.68 | 12.19 | 11.68 | 11.97 | 6,289,424 | +0.43(+3.77%) |
Jun 03, 2009 | 12.53 | 12.35 | 11.26 | 11.54 | 4,854,601 | -0.89(-7.13%) |
Jun 02, 2009 | 12.53 | 12.57 | 12.08 | 12.42 | 4,968,863 | -0.07(-0.59%) |