Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.02 | 15.35 | 14.95 | 15.26 | 4,084,817 | +0.01(+0.06%) |
Aug 28, 2009 | 15.15 | 15.43 | 14.89 | 15.25 | 2,554,184 | +0.17(+1.11%) |
Aug 27, 2009 | 15.09 | 15.25 | 14.42 | 15.09 | 3,812,912 | -0.19(-1.26%) |
Aug 26, 2009 | 15.21 | 15.74 | 14.93 | 15.28 | 4,332,340 | +0.13(+0.83%) |
Aug 25, 2009 | 14.96 | 15.51 | 14.87 | 15.15 | 4,626,494 | +0.49(+3.31%) |
Aug 24, 2009 | 15.03 | 15.09 | 14.54 | 14.67 | 3,580,613 | -0.19(-1.30%) |
Aug 21, 2009 | 14.63 | 15.08 | 14.53 | 14.86 | 4,172,511 | +0.43(+2.96%) |
Aug 20, 2009 | 14.00 | 14.60 | 13.99 | 14.43 | 2,289,733 | +0.33(+2.32%) |
Aug 19, 2009 | 13.83 | 14.32 | 13.78 | 14.11 | 2,124,874 | -0.14(-1.00%) |
Aug 18, 2009 | 13.89 | 14.31 | 13.53 | 14.25 | 3,481,098 | +0.49(+3.53%) |
Aug 17, 2009 | 13.97 | 13.99 | 13.67 | 13.76 | 3,051,838 | -0.55(-3.87%) |
Aug 14, 2009 | 14.77 | 14.84 | 14.17 | 14.32 | 3,574,018 | -0.55(-3.72%) |
Aug 13, 2009 | 15.17 | 15.20 | 14.47 | 14.87 | 4,651,133 | -0.45(-2.95%) |
Aug 12, 2009 | 15.52 | 15.92 | 15.11 | 15.32 | 3,796,112 | +0.43(+2.87%) |
Aug 11, 2009 | 14.73 | 14.98 | 14.27 | 14.89 | 3,761,641 | +0.14(+0.97%) |
Aug 10, 2009 | 15.39 | 15.46 | 14.64 | 14.75 | 3,278,337 | -0.73(-4.71%) |
Aug 07, 2009 | 14.73 | 15.78 | 14.70 | 15.48 | 5,202,489 | +1.05(+7.26%) |
Aug 06, 2009 | 15.16 | 15.29 | 14.32 | 14.43 | 4,699,362 | -0.60(-4.01%) |
Aug 05, 2009 | 14.80 | 15.15 | 14.41 | 15.04 | 3,846,398 | +0.23(+1.59%) |
Aug 04, 2009 | 14.30 | 15.12 | 13.81 | 14.80 | 4,488,995 | +0.44(+3.05%) |
Aug 03, 2009 | 14.16 | 14.59 | 13.94 | 14.36 | 4,611,423 | +0.43(+3.06%) |
Jul 31, 2009 | 13.81 | 14.10 | 13.63 | 13.94 | 3,039,104 | +0.19(+1.40%) |
Jul 30, 2009 | 13.95 | 14.06 | 13.49 | 13.75 | 3,935,016 | +0.02(+0.12%) |
Jul 29, 2009 | 13.72 | 14.04 | 13.54 | 13.73 | 3,026,885 | -0.27(-1.91%) |
Jul 28, 2009 | 13.69 | 14.23 | 13.68 | 14.00 | 5,282,160 | -0.02(-0.12%) |
Jul 27, 2009 | 13.61 | 14.23 | 13.43 | 14.01 | 7,893,123 | +0.48(+3.52%) |
Jul 24, 2009 | 13.11 | 13.67 | 13.01 | 13.54 | 7,249,618 | +0.18(+1.31%) |
Jul 23, 2009 | 12.64 | 13.69 | 12.53 | 13.36 | 7,187,952 | +0.81(+6.45%) |
Jul 22, 2009 | 11.87 | 12.79 | 11.62 | 12.55 | 6,001,892 | +0.73(+6.14%) |
Jul 21, 2009 | 11.90 | 12.08 | 11.57 | 11.82 | 2,908,139 | -0.10(-0.84%) |
Jul 20, 2009 | 11.92 | 12.30 | 11.72 | 11.92 | 4,957,357 | +0.02(+0.14%) |
Jul 17, 2009 | 11.57 | 12.18 | 11.57 | 11.91 | 5,916,130 | +0.48(+4.24%) |
Jul 16, 2009 | 11.06 | 11.52 | 10.86 | 11.42 | 3,141,111 | +0.34(+3.09%) |
Jul 15, 2009 | 10.91 | 11.16 | 10.81 | 11.08 | 3,016,024 | +0.43(+4.08%) |
Jul 14, 2009 | 10.39 | 10.76 | 10.13 | 10.65 | 5,001,546 | +0.18(+1.67%) |
Jul 13, 2009 | 10.22 | 10.51 | 10.18 | 10.47 | 6,005,517 | +0.16(+1.54%) |
Jul 10, 2009 | 10.24 | 10.44 | 10.02 | 10.31 | 4,818,739 | -0.08(-0.72%) |
Jul 09, 2009 | 9.729 | 10.50 | 9.729 | 10.39 | 7,405,503 | +0.89(+9.31%) |
Jul 08, 2009 | 9.846 | 9.929 | 9.311 | 9.503 | 7,368,600 | -0.37(-3.72%) |
Jul 07, 2009 | 10.10 | 10.23 | 9.779 | 9.871 | 5,829,412 | -0.27(-2.64%) |
Jul 06, 2009 | 10.68 | 10.68 | 9.954 | 10.14 | 7,974,596 | -0.66(-6.11%) |
Jul 02, 2009 | 11.03 | 11.05 | 10.65 | 10.80 | 4,750,593 | -0.32(-2.86%) |
Jul 01, 2009 | 11.53 | 11.54 | 11.08 | 11.11 | 8,179,475 | -0.31(-2.70%) |
Jun 30, 2009 | 11.79 | 12.03 | 11.39 | 11.42 | 6,278,801 | -0.36(-3.05%) |
Jun 29, 2009 | 11.57 | 12.03 | 11.16 | 11.78 | 8,491,137 | +0.58(+5.14%) |
Jun 26, 2009 | 12.39 | 12.39 | 11.11 | 11.21 | 15,311,289 | -1.13(-9.14%) |
Jun 25, 2009 | 11.90 | 12.43 | 11.88 | 12.33 | 7,138,067 | +0.94(+8.29%) |
Jun 24, 2009 | 11.61 | 12.03 | 11.27 | 11.39 | 6,240,154 | -0.08(-0.73%) |
Jun 23, 2009 | 11.48 | 11.79 | 11.10 | 11.47 | 6,810,311 | +0.12(+1.03%) |
Jun 22, 2009 | 11.00 | 11.60 | 11.00 | 11.36 | 6,464,249 | +0.16(+1.42%) |
Jun 19, 2009 | 11.22 | 11.38 | 11.08 | 11.20 | 3,762,637 | +0.18(+1.67%) |
Jun 18, 2009 | 11.26 | 11.33 | 10.84 | 11.01 | 6,062,482 | -0.31(-2.73%) |
Jun 17, 2009 | 11.11 | 11.48 | 10.61 | 11.32 | 5,964,936 | +0.26(+2.34%) |
Jun 16, 2009 | 11.06 | 11.56 | 10.86 | 11.06 | 5,673,491 | -0.33(-2.93%) |
Jun 15, 2009 | 11.38 | 11.46 | 10.96 | 11.40 | 5,951,425 | -0.37(-3.12%) |
Jun 12, 2009 | 11.99 | 12.11 | 11.54 | 11.77 | 3,629,152 | -0.30(-2.49%) |
Jun 11, 2009 | 12.44 | 12.49 | 11.98 | 12.07 | 3,129,327 | -0.36(-2.89%) |
Jun 10, 2009 | 12.95 | 12.95 | 12.16 | 12.43 | 4,452,606 | -0.26(-2.04%) |
Jun 09, 2009 | 11.98 | 12.81 | 11.98 | 12.68 | 4,805,619 | +0.70(+5.85%) |
Jun 08, 2009 | 11.98 | 12.15 | 11.76 | 11.98 | 4,053,017 | +0.19(+1.63%) |
Jun 05, 2009 | 12.18 | 12.39 | 11.69 | 11.79 | 4,861,087 | -0.20(-1.67%) |
Jun 04, 2009 | 12.15 | 12.23 | 11.60 | 11.99 | 5,437,754 | -0.15(-1.24%) |
Jun 03, 2009 | 12.89 | 12.90 | 11.96 | 12.14 | 3,753,421 | -0.81(-6.25%) |
Jun 02, 2009 | 12.53 | 13.18 | 12.35 | 12.95 | 4,747,291 | +0.34(+2.71%) |