Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.62 | 11.74 | 11.58 | 11.73 | 6,164,276 | -0.05(-0.43%) |
Aug 28, 2009 | 11.77 | 11.83 | 11.58 | 11.78 | 4,957,543 | +0.16(+1.36%) |
Aug 27, 2009 | 11.34 | 11.65 | 11.26 | 11.62 | 8,331,253 | +0.24(+2.09%) |
Aug 26, 2009 | 11.56 | 11.69 | 11.33 | 11.39 | 10,363,548 | -0.22(-1.90%) |
Aug 25, 2009 | 11.51 | 11.67 | 11.32 | 11.61 | 8,959,524 | +0.22(+1.94%) |
Aug 24, 2009 | 11.65 | 11.76 | 11.33 | 11.39 | 5,247,119 | -0.06(-0.54%) |
Aug 21, 2009 | 11.32 | 11.49 | 11.14 | 11.45 | 5,879,135 | +0.24(+2.17%) |
Aug 20, 2009 | 10.77 | 11.21 | 10.74 | 11.21 | 4,739,830 | +0.46(+4.32%) |
Aug 19, 2009 | 10.66 | 10.77 | 10.57 | 10.74 | 3,314,366 | -0.04(-0.37%) |
Aug 18, 2009 | 10.66 | 10.83 | 10.60 | 10.78 | 6,189,619 | -0.09(-0.87%) |
Aug 17, 2009 | 10.79 | 11.03 | 10.57 | 10.88 | 7,120,372 | -0.30(-2.64%) |
Aug 14, 2009 | 11.61 | 11.74 | 11.12 | 11.17 | 5,933,222 | -0.55(-4.73%) |
Aug 13, 2009 | 11.69 | 11.75 | 11.47 | 11.73 | 5,799,394 | +0.09(+0.78%) |
Aug 12, 2009 | 11.22 | 11.72 | 11.22 | 11.64 | 5,213,090 | +0.27(+2.34%) |
Aug 11, 2009 | 11.43 | 11.61 | 11.30 | 11.37 | 7,946,353 | -0.10(-0.89%) |
Aug 10, 2009 | 11.54 | 11.60 | 11.35 | 11.47 | 5,184,721 | -0.13(-1.12%) |
Aug 07, 2009 | 11.44 | 11.62 | 11.27 | 11.60 | 10,423,814 | +0.28(+2.50%) |
Aug 06, 2009 | 11.56 | 11.59 | 11.18 | 11.32 | 5,524,050 | -0.14(-1.18%) |
Aug 05, 2009 | 11.42 | 11.47 | 11.05 | 11.46 | 7,415,374 | +0.07(+0.60%) |
Aug 04, 2009 | 11.15 | 11.48 | 11.08 | 11.39 | 6,553,993 | +0.20(+1.82%) |
Aug 03, 2009 | 11.46 | 11.53 | 11.10 | 11.18 | 7,772,433 | +0.02(+0.15%) |
Jul 31, 2009 | 11.18 | 11.22 | 10.97 | 11.17 | 7,060,902 | +0.05(+0.41%) |
Jul 30, 2009 | 10.83 | 11.26 | 10.68 | 11.12 | 9,004,979 | +0.46(+4.35%) |
Jul 29, 2009 | 10.82 | 10.82 | 10.60 | 10.66 | 6,348,149 | -0.14(-1.26%) |
Jul 28, 2009 | 10.53 | 11.00 | 10.53 | 10.79 | 8,727,403 | -0.19(-1.70%) |
Jul 27, 2009 | 11.21 | 11.52 | 10.78 | 10.98 | 14,145,994 | +0.03(+0.31%) |
Jul 24, 2009 | 11.07 | 11.17 | 10.76 | 10.95 | 8,389,674 | -0.09(-0.82%) |
Jul 23, 2009 | 10.64 | 11.12 | 10.46 | 11.04 | 11,000,490 | +0.47(+4.50%) |
Jul 22, 2009 | 10.38 | 10.73 | 10.38 | 10.56 | 7,595,338 | +0.03(+0.32%) |
Jul 21, 2009 | 10.46 | 10.64 | 10.38 | 10.53 | 5,417,744 | +0.10(+0.98%) |
Jul 20, 2009 | 10.18 | 10.43 | 10.06 | 10.43 | 5,816,814 | +0.35(+3.48%) |
Jul 17, 2009 | 10.14 | 10.15 | 9.883 | 10.08 | 4,751,796 | -0.07(-0.67%) |
Jul 16, 2009 | 10.03 | 10.21 | 9.765 | 10.14 | 7,067,163 | +0.06(+0.56%) |
Jul 15, 2009 | 9.646 | 10.22 | 9.555 | 10.09 | 10,609,360 | +0.50(+5.25%) |
Jul 14, 2009 | 9.646 | 9.646 | 9.352 | 9.584 | 5,816,554 | -0.06(-0.64%) |
Jul 13, 2009 | 9.114 | 9.646 | 9.109 | 9.646 | 8,530,829 | +0.73(+8.18%) |
Jul 10, 2009 | 9.086 | 9.103 | 8.894 | 8.916 | 5,162,571 | -0.20(-2.23%) |
Jul 09, 2009 | 9.205 | 9.222 | 9.001 | 9.120 | 6,383,836 | +0.23(+2.61%) |
Jul 08, 2009 | 9.278 | 9.374 | 8.707 | 8.888 | 11,594,012 | -0.36(-3.91%) |
Jul 07, 2009 | 9.431 | 9.601 | 9.227 | 9.250 | 5,008,464 | -0.18(-1.92%) |
Jul 06, 2009 | 9.482 | 9.652 | 9.267 | 9.431 | 7,594,301 | -0.06(-0.60%) |
Jul 02, 2009 | 9.731 | 9.889 | 9.488 | 9.488 | 5,784,409 | -0.51(-5.14%) |
Jul 01, 2009 | 10.13 | 10.27 | 9.962 | 10.00 | 5,644,626 | -0.07(-0.73%) |
Jun 30, 2009 | 9.878 | 10.15 | 9.731 | 10.08 | 7,244,309 | +0.08(+0.79%) |
Jun 29, 2009 | 9.849 | 10.04 | 9.697 | 9.996 | 7,550,206 | +0.03(+0.28%) |
Jun 26, 2009 | 9.635 | 10.05 | 9.476 | 9.968 | 11,833,324 | +0.38(+4.01%) |
Jun 25, 2009 | 9.437 | 9.584 | 9.408 | 9.584 | 8,127,782 | -0.04(-0.41%) |
Jun 24, 2009 | 9.408 | 9.748 | 9.335 | 9.623 | 6,987,512 | +0.30(+3.21%) |
Jun 23, 2009 | 9.131 | 9.324 | 8.996 | 9.324 | 9,435,225 | +0.24(+2.68%) |
Jun 22, 2009 | 9.753 | 9.804 | 9.080 | 9.080 | 11,252,657 | -0.80(-8.12%) |
Jun 19, 2009 | 9.612 | 9.883 | 9.493 | 9.883 | 12,805,195 | +0.41(+4.30%) |
Jun 18, 2009 | 9.425 | 9.510 | 9.329 | 9.476 | 8,651,074 | +0.05(+0.48%) |
Jun 17, 2009 | 9.776 | 9.821 | 9.278 | 9.431 | 14,484,758 | -0.34(-3.53%) |
Jun 16, 2009 | 10.10 | 10.15 | 9.646 | 9.776 | 12,669,603 | -0.51(-4.92%) |
Jun 15, 2009 | 10.48 | 10.54 | 10.03 | 10.28 | 10,662,560 | -0.31(-2.91%) |
Jun 12, 2009 | 10.49 | 10.59 | 10.24 | 10.59 | 6,894,751 | +0.10(+0.97%) |
Jun 11, 2009 | 10.26 | 10.58 | 10.14 | 10.49 | 12,827,434 | +0.28(+2.77%) |
Jun 10, 2009 | 10.26 | 10.30 | 9.968 | 10.21 | 10,244,794 | +0.01(+0.05%) |
Jun 09, 2009 | 10.17 | 10.28 | 9.974 | 10.20 | 10,692,220 | +0.27(+2.68%) |
Jun 08, 2009 | 9.674 | 9.957 | 9.561 | 9.934 | 6,542,296 | +0.11(+1.09%) |
Jun 05, 2009 | 10.23 | 10.23 | 9.717 | 9.827 | 10,568,791 | -0.27(-2.63%) |
Jun 04, 2009 | 10.09 | 10.17 | 9.799 | 10.09 | 11,674,375 | +0.24(+2.41%) |
Jun 03, 2009 | 9.776 | 10.15 | 9.640 | 9.855 | 13,326,506 | +0.15(+1.51%) |
Jun 02, 2009 | 9.227 | 9.799 | 9.154 | 9.708 | 10,417,532 | +0.50(+5.40%) |