Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.00 | 11.05 | 10.67 | 10.83 | 6,349,373 | -0.35(-3.13%) |
Aug 28, 2009 | 11.24 | 11.40 | 11.06 | 11.18 | 4,849,746 | +0.06(+0.51%) |
Aug 27, 2009 | 11.21 | 11.21 | 10.67 | 11.12 | 7,121,627 | -0.27(-2.36%) |
Aug 26, 2009 | 11.64 | 11.68 | 11.31 | 11.39 | 5,971,563 | -0.37(-3.12%) |
Aug 25, 2009 | 12.29 | 12.29 | 11.72 | 11.76 | 3,967,950 | -0.41(-3.35%) |
Aug 24, 2009 | 12.05 | 12.32 | 11.98 | 12.16 | 4,589,875 | +0.20(+1.70%) |
Aug 21, 2009 | 11.55 | 12.00 | 11.42 | 11.96 | 4,421,291 | +0.50(+4.34%) |
Aug 20, 2009 | 11.34 | 11.54 | 11.25 | 11.46 | 4,147,490 | +0.06(+0.50%) |
Aug 19, 2009 | 11.13 | 11.48 | 10.96 | 11.41 | 4,190,017 | +0.13(+1.16%) |
Aug 18, 2009 | 11.00 | 11.37 | 10.94 | 11.28 | 4,170,718 | +0.37(+3.44%) |
Aug 17, 2009 | 11.15 | 11.20 | 10.82 | 10.90 | 4,394,887 | -0.58(-5.04%) |
Aug 14, 2009 | 11.86 | 11.88 | 11.27 | 11.48 | 4,493,878 | -0.38(-3.23%) |
Aug 13, 2009 | 11.65 | 11.90 | 11.46 | 11.86 | 4,937,086 | +0.36(+3.12%) |
Aug 12, 2009 | 11.16 | 11.61 | 11.16 | 11.51 | 4,127,139 | +0.29(+2.54%) |
Aug 11, 2009 | 11.63 | 11.63 | 11.18 | 11.22 | 2,980,651 | -0.40(-3.44%) |
Aug 10, 2009 | 11.63 | 11.80 | 11.49 | 11.62 | 3,279,636 | -0.12(-1.04%) |
Aug 07, 2009 | 11.69 | 11.91 | 11.41 | 11.74 | 4,399,175 | +0.26(+2.27%) |
Aug 06, 2009 | 11.59 | 11.68 | 11.35 | 11.48 | 4,712,435 | -0.19(-1.61%) |
Aug 05, 2009 | 11.53 | 11.72 | 11.21 | 11.67 | 7,114,884 | +0.00(+0.00%) |
Aug 04, 2009 | 11.60 | 11.82 | 11.34 | 11.67 | 5,725,573 | +0.00(+0.00%) |
Aug 03, 2009 | 11.37 | 11.74 | 11.25 | 11.67 | 7,707,596 | +0.42(+3.69%) |
Jul 31, 2009 | 10.93 | 11.40 | 10.88 | 11.25 | 7,817,050 | -0.29(-2.54%) |
Jul 30, 2009 | 11.75 | 12.03 | 11.45 | 11.55 | 7,535,396 | -0.05(-0.42%) |
Jul 29, 2009 | 11.69 | 11.73 | 11.25 | 11.59 | 7,262,464 | -0.30(-2.53%) |
Jul 28, 2009 | 11.99 | 12.03 | 11.59 | 11.90 | 5,249,888 | -0.24(-1.95%) |
Jul 27, 2009 | 12.08 | 12.25 | 11.92 | 12.13 | 4,159,995 | +0.02(+0.13%) |
Jul 24, 2009 | 11.95 | 12.16 | 11.73 | 12.12 | 4,213,739 | +0.00(+0.00%) |
Jul 23, 2009 | 11.37 | 12.16 | 11.37 | 12.12 | 9,108,614 | +0.71(+6.21%) |
Jul 22, 2009 | 11.41 | 11.48 | 10.94 | 11.41 | 6,875,230 | -0.18(-1.55%) |
Jul 21, 2009 | 11.90 | 11.90 | 11.26 | 11.59 | 8,994,885 | -0.21(-1.80%) |
Jul 20, 2009 | 11.70 | 11.81 | 11.41 | 11.80 | 7,256,991 | +0.16(+1.40%) |
Jul 17, 2009 | 11.51 | 11.69 | 11.33 | 11.64 | 4,793,751 | +0.11(+0.99%) |
Jul 16, 2009 | 10.97 | 11.59 | 10.97 | 11.52 | 5,558,747 | +0.35(+3.14%) |
Jul 15, 2009 | 11.12 | 11.39 | 11.08 | 11.17 | 8,037,889 | +0.29(+2.70%) |
Jul 14, 2009 | 10.77 | 10.98 | 10.64 | 10.88 | 5,426,344 | +0.20(+1.91%) |
Jul 13, 2009 | 10.06 | 10.70 | 9.892 | 10.67 | 10,666,738 | +0.51(+5.05%) |
Jul 10, 2009 | 9.859 | 10.20 | 9.680 | 10.16 | 6,152,244 | +0.15(+1.55%) |
Jul 09, 2009 | 9.802 | 10.26 | 9.688 | 10.01 | 7,362,001 | +0.23(+2.33%) |
Jul 08, 2009 | 9.484 | 9.843 | 9.272 | 9.778 | 10,047,826 | +0.30(+3.18%) |
Jul 07, 2009 | 9.867 | 9.908 | 9.395 | 9.476 | 6,905,118 | -0.39(-3.96%) |
Jul 06, 2009 | 9.769 | 9.875 | 9.435 | 9.867 | 6,885,962 | -0.03(-0.33%) |
Jul 02, 2009 | 10.24 | 10.41 | 9.875 | 9.900 | 5,026,685 | -0.51(-4.93%) |
Jul 01, 2009 | 10.60 | 10.91 | 10.37 | 10.41 | 7,704,559 | -0.07(-0.62%) |
Jun 30, 2009 | 10.53 | 10.77 | 10.16 | 10.48 | 6,742,078 | +0.00(+0.00%) |
Jun 29, 2009 | 10.42 | 11.01 | 10.22 | 10.48 | 9,178,758 | +0.12(+1.18%) |
Jun 26, 2009 | 9.998 | 10.81 | 9.835 | 10.36 | 17,470,986 | +0.28(+2.75%) |
Jun 25, 2009 | 9.843 | 10.13 | 9.598 | 10.08 | 6,958,582 | +0.15(+1.48%) |
Jun 24, 2009 | 9.729 | 10.13 | 9.611 | 9.932 | 6,566,872 | +0.29(+2.96%) |
Jun 23, 2009 | 9.794 | 9.826 | 9.386 | 9.647 | 5,019,782 | +0.26(+2.78%) |
Jun 22, 2009 | 9.941 | 9.957 | 9.378 | 9.386 | 5,931,382 | -0.79(-7.77%) |
Jun 19, 2009 | 10.41 | 10.47 | 9.973 | 10.18 | 4,970,266 | -0.04(-0.40%) |
Jun 18, 2009 | 10.19 | 10.50 | 9.998 | 10.22 | 4,363,199 | -0.06(-0.55%) |
Jun 17, 2009 | 10.60 | 10.69 | 10.03 | 10.27 | 9,078,530 | -0.53(-4.90%) |
Jun 16, 2009 | 11.41 | 11.68 | 10.75 | 10.80 | 6,430,609 | -0.48(-4.26%) |
Jun 15, 2009 | 11.51 | 11.51 | 11.00 | 11.29 | 4,486,033 | -0.36(-3.08%) |
Jun 12, 2009 | 11.90 | 11.99 | 11.46 | 11.64 | 3,203,222 | -0.45(-3.71%) |
Jun 11, 2009 | 11.88 | 12.23 | 11.77 | 12.09 | 5,304,818 | +0.20(+1.64%) |
Jun 10, 2009 | 11.78 | 12.06 | 11.57 | 11.90 | 5,948,275 | +0.17(+1.46%) |
Jun 09, 2009 | 11.37 | 11.87 | 11.37 | 11.72 | 4,536,341 | +0.37(+3.30%) |
Jun 08, 2009 | 11.28 | 11.50 | 11.06 | 11.35 | 3,889,628 | -0.19(-1.62%) |
Jun 05, 2009 | 12.03 | 12.22 | 11.38 | 11.54 | 6,301,530 | -0.35(-2.95%) |
Jun 04, 2009 | 11.60 | 12.10 | 11.59 | 11.89 | 6,333,758 | +0.43(+3.77%) |
Jun 03, 2009 | 12.44 | 12.26 | 11.18 | 11.46 | 4,888,821 | -0.88(-7.13%) |
Jun 02, 2009 | 12.44 | 12.48 | 11.99 | 12.34 | 5,003,889 | -0.07(-0.59%) |