Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.77 | 11.90 | 11.73 | 11.89 | 6,083,220 | -0.05(-0.43%) |
Aug 28, 2009 | 11.93 | 11.99 | 11.73 | 11.94 | 4,892,355 | +0.16(+1.36%) |
Aug 27, 2009 | 11.49 | 11.80 | 11.41 | 11.78 | 8,221,702 | +0.24(+2.09%) |
Aug 26, 2009 | 11.72 | 11.84 | 11.48 | 11.54 | 10,227,273 | -0.22(-1.90%) |
Aug 25, 2009 | 11.66 | 11.83 | 11.47 | 11.76 | 8,841,711 | +0.22(+1.94%) |
Aug 24, 2009 | 11.80 | 11.92 | 11.48 | 11.54 | 5,178,122 | -0.06(-0.54%) |
Aug 21, 2009 | 11.47 | 11.65 | 11.29 | 11.60 | 5,801,828 | +0.25(+2.17%) |
Aug 20, 2009 | 10.91 | 11.36 | 10.89 | 11.36 | 4,677,504 | +0.47(+4.32%) |
Aug 19, 2009 | 10.81 | 10.91 | 10.71 | 10.89 | 3,270,784 | -0.04(-0.37%) |
Aug 18, 2009 | 10.81 | 10.97 | 10.74 | 10.93 | 6,108,229 | -0.10(-0.87%) |
Aug 17, 2009 | 10.94 | 11.17 | 10.71 | 11.02 | 7,026,744 | -0.30(-2.64%) |
Aug 14, 2009 | 11.77 | 11.89 | 11.27 | 11.32 | 5,855,203 | -0.56(-4.73%) |
Aug 13, 2009 | 11.85 | 11.90 | 11.62 | 11.88 | 5,723,136 | +0.09(+0.78%) |
Aug 12, 2009 | 11.37 | 11.88 | 11.37 | 11.79 | 5,144,541 | +0.27(+2.34%) |
Aug 11, 2009 | 11.58 | 11.76 | 11.45 | 11.52 | 7,841,863 | -0.10(-0.89%) |
Aug 10, 2009 | 11.69 | 11.76 | 11.50 | 11.62 | 5,116,545 | -0.13(-1.12%) |
Aug 07, 2009 | 11.60 | 11.77 | 11.42 | 11.76 | 10,286,747 | +0.29(+2.50%) |
Aug 06, 2009 | 11.71 | 11.75 | 11.33 | 11.47 | 5,451,412 | -0.14(-1.18%) |
Aug 05, 2009 | 11.57 | 11.62 | 11.20 | 11.61 | 7,317,866 | +0.07(+0.60%) |
Aug 04, 2009 | 11.30 | 11.64 | 11.22 | 11.54 | 6,467,812 | +0.21(+1.82%) |
Aug 03, 2009 | 11.61 | 11.69 | 11.25 | 11.33 | 7,670,230 | +0.02(+0.15%) |
Jul 31, 2009 | 11.33 | 11.37 | 11.12 | 11.32 | 6,968,055 | +0.05(+0.41%) |
Jul 30, 2009 | 10.98 | 11.41 | 10.82 | 11.27 | 8,886,569 | +0.47(+4.35%) |
Jul 29, 2009 | 10.96 | 10.97 | 10.74 | 10.80 | 6,264,674 | -0.14(-1.26%) |
Jul 28, 2009 | 10.67 | 11.14 | 10.67 | 10.94 | 8,612,642 | -0.19(-1.70%) |
Jul 27, 2009 | 11.36 | 11.67 | 10.93 | 11.13 | 13,959,982 | +0.03(+0.31%) |
Jul 24, 2009 | 11.22 | 11.32 | 10.91 | 11.09 | 8,279,355 | -0.09(-0.82%) |
Jul 23, 2009 | 10.78 | 11.27 | 10.60 | 11.18 | 10,855,840 | +0.48(+4.50%) |
Jul 22, 2009 | 10.52 | 10.87 | 10.52 | 10.70 | 7,495,463 | +0.03(+0.32%) |
Jul 21, 2009 | 10.60 | 10.78 | 10.51 | 10.67 | 5,346,504 | +0.10(+0.98%) |
Jul 20, 2009 | 10.31 | 10.56 | 10.20 | 10.56 | 5,740,326 | +0.36(+3.48%) |
Jul 17, 2009 | 10.27 | 10.28 | 10.02 | 10.21 | 4,689,313 | -0.07(-0.67%) |
Jul 16, 2009 | 10.16 | 10.34 | 9.895 | 10.28 | 6,974,234 | +0.06(+0.56%) |
Jul 15, 2009 | 9.774 | 10.36 | 9.683 | 10.22 | 10,469,853 | +0.51(+5.25%) |
Jul 14, 2009 | 9.774 | 9.774 | 9.476 | 9.711 | 5,740,069 | -0.06(-0.64%) |
Jul 13, 2009 | 9.236 | 9.774 | 9.230 | 9.774 | 8,418,654 | +0.74(+8.18%) |
Jul 10, 2009 | 9.207 | 9.224 | 9.012 | 9.035 | 5,094,686 | -0.21(-2.23%) |
Jul 09, 2009 | 9.327 | 9.345 | 9.121 | 9.242 | 6,299,893 | +0.23(+2.61%) |
Jul 08, 2009 | 9.402 | 9.499 | 8.823 | 9.007 | 11,441,558 | -0.37(-3.91%) |
Jul 07, 2009 | 9.557 | 9.729 | 9.350 | 9.373 | 4,942,606 | -0.18(-1.92%) |
Jul 06, 2009 | 9.608 | 9.780 | 9.391 | 9.557 | 7,494,441 | -0.06(-0.60%) |
Jul 02, 2009 | 9.860 | 10.02 | 9.614 | 9.614 | 5,708,347 | -0.52(-5.14%) |
Jul 01, 2009 | 10.26 | 10.41 | 10.10 | 10.14 | 5,570,403 | -0.07(-0.73%) |
Jun 30, 2009 | 10.01 | 10.29 | 9.860 | 10.21 | 7,149,051 | +0.08(+0.79%) |
Jun 29, 2009 | 9.981 | 10.17 | 9.826 | 10.13 | 7,450,925 | +0.03(+0.28%) |
Jun 26, 2009 | 9.763 | 10.18 | 9.602 | 10.10 | 11,677,723 | +0.39(+4.01%) |
Jun 25, 2009 | 9.562 | 9.711 | 9.534 | 9.711 | 8,020,906 | -0.04(-0.41%) |
Jun 24, 2009 | 9.534 | 9.878 | 9.459 | 9.751 | 6,895,631 | +0.30(+3.21%) |
Jun 23, 2009 | 9.253 | 9.448 | 9.116 | 9.448 | 9,311,157 | +0.25(+2.68%) |
Jun 22, 2009 | 9.883 | 9.935 | 9.201 | 9.201 | 11,104,691 | -0.81(-8.12%) |
Jun 19, 2009 | 9.740 | 10.02 | 9.620 | 10.02 | 12,636,814 | +0.41(+4.30%) |
Jun 18, 2009 | 9.551 | 9.637 | 9.454 | 9.602 | 8,537,317 | +0.05(+0.48%) |
Jun 17, 2009 | 9.906 | 9.952 | 9.402 | 9.557 | 14,294,292 | -0.35(-3.53%) |
Jun 16, 2009 | 10.23 | 10.29 | 9.774 | 9.906 | 12,503,005 | -0.51(-4.92%) |
Jun 15, 2009 | 10.62 | 10.69 | 10.16 | 10.42 | 10,522,354 | -0.31(-2.91%) |
Jun 12, 2009 | 10.63 | 10.73 | 10.38 | 10.73 | 6,804,089 | +0.10(+0.97%) |
Jun 11, 2009 | 10.40 | 10.73 | 10.27 | 10.63 | 12,658,760 | +0.29(+2.77%) |
Jun 10, 2009 | 10.39 | 10.44 | 10.10 | 10.34 | 10,110,081 | +0.01(+0.06%) |
Jun 09, 2009 | 10.30 | 10.42 | 10.11 | 10.34 | 10,551,624 | +0.27(+2.68%) |
Jun 08, 2009 | 9.803 | 10.09 | 9.688 | 10.07 | 6,456,268 | +0.11(+1.09%) |
Jun 05, 2009 | 10.37 | 10.37 | 9.846 | 9.958 | 10,429,817 | -0.27(-2.63%) |
Jun 04, 2009 | 10.22 | 10.30 | 9.929 | 10.23 | 11,520,864 | +0.24(+2.41%) |
Jun 03, 2009 | 9.906 | 10.28 | 9.769 | 9.986 | 13,151,270 | +0.15(+1.51%) |
Jun 02, 2009 | 9.350 | 9.929 | 9.276 | 9.837 | 10,280,547 | +0.50(+5.40%) |