Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.66 | 13.66 | 13.36 | 13.43 | 1,894,289 | -0.22(-1.63%) |
Aug 28, 2009 | 13.83 | 13.92 | 13.52 | 13.65 | 777,728 | -0.05(-0.34%) |
Aug 27, 2009 | 13.84 | 13.84 | 13.39 | 13.70 | 2,004,800 | -0.32(-2.25%) |
Aug 26, 2009 | 13.68 | 14.10 | 13.68 | 14.02 | 4,207,550 | +0.58(+4.35%) |
Aug 25, 2009 | 13.28 | 13.47 | 13.25 | 13.43 | 2,992,877 | +0.43(+3.28%) |
Aug 24, 2009 | 13.27 | 13.27 | 12.89 | 13.01 | 2,297,610 | -0.29(-2.16%) |
Aug 21, 2009 | 13.53 | 13.56 | 13.19 | 13.29 | 2,604,105 | -0.46(-3.37%) |
Aug 20, 2009 | 13.60 | 13.83 | 13.43 | 13.76 | 2,367,180 | +0.21(+1.57%) |
Aug 19, 2009 | 13.43 | 13.59 | 13.37 | 13.54 | 1,208,100 | -0.02(-0.14%) |
Aug 18, 2009 | 13.63 | 13.78 | 13.50 | 13.56 | 1,141,305 | +0.14(+1.04%) |
Aug 17, 2009 | 13.43 | 13.52 | 13.32 | 13.42 | 1,510,364 | -0.43(-3.08%) |
Aug 14, 2009 | 13.78 | 13.88 | 13.64 | 13.85 | 2,553,335 | +0.02(+0.13%) |
Aug 13, 2009 | 13.53 | 13.87 | 13.44 | 13.83 | 3,038,188 | +0.77(+5.89%) |
Aug 12, 2009 | 12.95 | 13.17 | 12.88 | 13.06 | 1,504,560 | +0.32(+2.47%) |
Aug 11, 2009 | 12.77 | 12.95 | 12.58 | 12.75 | 1,938,898 | +0.14(+1.10%) |
Aug 10, 2009 | 12.90 | 12.93 | 12.49 | 12.61 | 1,233,240 | -0.56(-4.23%) |
Aug 07, 2009 | 13.08 | 13.26 | 13.00 | 13.16 | 703,271 | +0.18(+1.36%) |
Aug 06, 2009 | 13.01 | 13.23 | 12.80 | 12.99 | 1,652,123 | +0.16(+1.23%) |
Aug 05, 2009 | 13.08 | 13.14 | 12.58 | 12.83 | 2,313,157 | -0.49(-3.69%) |
Aug 04, 2009 | 13.54 | 13.54 | 13.25 | 13.32 | 1,685,469 | -0.38(-2.78%) |
Aug 03, 2009 | 13.74 | 13.85 | 13.56 | 13.70 | 1,225,684 | +0.30(+2.21%) |
Jul 31, 2009 | 13.26 | 13.54 | 13.22 | 13.40 | 920,165 | -0.08(-0.62%) |
Jul 30, 2009 | 13.20 | 13.62 | 13.20 | 13.49 | 1,177,529 | +0.39(+2.97%) |
Jul 29, 2009 | 13.30 | 13.39 | 13.01 | 13.10 | 1,473,272 | -0.35(-2.62%) |
Jul 28, 2009 | 13.54 | 13.87 | 13.38 | 13.45 | 1,652,646 | -0.21(-1.56%) |
Jul 27, 2009 | 13.89 | 14.02 | 13.64 | 13.66 | 1,251,627 | -0.01(-0.07%) |
Jul 24, 2009 | 13.50 | 13.79 | 13.26 | 13.67 | 917 | -0.49(-3.47%) |
Jul 23, 2009 | 13.34 | 14.18 | 13.13 | 14.16 | 1,136,562 | +0.44(+3.18%) |
Jul 22, 2009 | 13.81 | 13.87 | 13.65 | 13.73 | 1,072,715 | -0.09(-0.67%) |
Jul 21, 2009 | 14.01 | 14.12 | 13.54 | 13.82 | 1,056,811 | -0.30(-2.10%) |
Jul 20, 2009 | 13.78 | 14.18 | 13.59 | 14.12 | 1,516,069 | +0.81(+6.06%) |
Jul 17, 2009 | 13.37 | 13.39 | 13.12 | 13.31 | 1,275,532 | -0.12(-0.90%) |
Jul 16, 2009 | 13.02 | 13.49 | 12.99 | 13.43 | 3,033,759 | +0.45(+3.43%) |
Jul 15, 2009 | 12.65 | 13.06 | 12.65 | 12.99 | 1,707,082 | +0.65(+5.26%) |
Jul 14, 2009 | 12.13 | 12.38 | 12.11 | 12.34 | 857,907 | +0.20(+1.68%) |
Jul 13, 2009 | 11.84 | 12.14 | 11.83 | 12.13 | 1,633,782 | -0.02(-0.15%) |
Jul 10, 2009 | 12.22 | 12.40 | 12.00 | 12.15 | 1,258,535 | -0.38(-3.04%) |
Jul 09, 2009 | 12.49 | 12.62 | 12.31 | 12.53 | 849,640 | +0.17(+1.35%) |
Jul 08, 2009 | 12.41 | 12.79 | 12.15 | 12.37 | 1,753,549 | -0.02(-0.15%) |
Jul 07, 2009 | 12.74 | 12.75 | 12.32 | 12.38 | 1,891,701 | -0.04(-0.30%) |
Jul 06, 2009 | 12.12 | 12.44 | 12.12 | 12.42 | 2,341,383 | +0.91(+7.90%) |
Jul 02, 2009 | 11.61 | 11.70 | 11.48 | 11.51 | 528,695 | -0.23(-1.97%) |
Jul 01, 2009 | 11.81 | 11.89 | 11.63 | 11.74 | 720,369 | +0.16(+1.36%) |
Jun 30, 2009 | 11.61 | 11.71 | 11.34 | 11.59 | 924,675 | -0.19(-1.65%) |
Jun 29, 2009 | 11.71 | 11.83 | 11.71 | 11.78 | 632,343 | +0.21(+1.84%) |
Jun 26, 2009 | 11.72 | 11.72 | 11.44 | 11.57 | 544,831 | -0.20(-1.73%) |
Jun 25, 2009 | 11.63 | 11.85 | 11.60 | 11.77 | 1,364,836 | -0.03(-0.24%) |
Jun 24, 2009 | 11.62 | 11.98 | 11.62 | 11.80 | 1,759,178 | +0.43(+3.75%) |
Jun 23, 2009 | 11.10 | 11.43 | 11.10 | 11.37 | 2,028,881 | +0.35(+3.20%) |
Jun 22, 2009 | 11.15 | 11.21 | 11.01 | 11.02 | 1,189,745 | -0.10(-0.92%) |
Jun 19, 2009 | 11.14 | 11.23 | 10.95 | 11.12 | 1,072,385 | -0.01(-0.08%) |
Jun 18, 2009 | 11.34 | 11.35 | 10.98 | 11.13 | 1,155,578 | -0.21(-1.88%) |
Jun 17, 2009 | 11.14 | 11.54 | 11.14 | 11.34 | 2,036,626 | +0.20(+1.83%) |
Jun 16, 2009 | 11.32 | 11.37 | 11.09 | 11.14 | 1,553,685 | +0.20(+1.87%) |
Jun 15, 2009 | 11.07 | 11.20 | 10.77 | 10.94 | 1,379,947 | -0.48(-4.22%) |
Jun 12, 2009 | 11.59 | 11.59 | 11.22 | 11.42 | 1,004,762 | -0.43(-3.60%) |
Jun 11, 2009 | 11.67 | 11.98 | 11.62 | 11.85 | 1,030,591 | +0.23(+2.00%) |
Jun 10, 2009 | 11.85 | 11.89 | 11.46 | 11.61 | 1,017,104 | +0.08(+0.72%) |
Jun 09, 2009 | 11.63 | 11.63 | 11.44 | 11.53 | 1,326,128 | +0.01(+0.08%) |
Jun 08, 2009 | 11.50 | 11.58 | 11.42 | 11.52 | 1,750,333 | -0.01(-0.08%) |
Jun 05, 2009 | 11.45 | 11.72 | 11.45 | 11.53 | 2,095,823 | +0.32(+2.90%) |
Jun 04, 2009 | 11.09 | 11.26 | 10.87 | 11.21 | 1,836,250 | +0.58(+5.50%) |
Jun 03, 2009 | 10.68 | 10.76 | 10.49 | 10.62 | 1,432,050 | -0.09(-0.87%) |
Jun 02, 2009 | 10.80 | 10.88 | 10.65 | 10.71 | 1,013,193 | -0.28(-2.53%) |