Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.71 | 11.88 | 11.63 | 11.72 | 11,564,256 | -0.40(-3.33%) |
Aug 28, 2009 | 11.86 | 12.18 | 11.66 | 12.12 | 11,614,321 | +0.46(+3.95%) |
Aug 27, 2009 | 11.50 | 11.70 | 11.16 | 11.66 | 10,647,864 | +0.17(+1.48%) |
Aug 26, 2009 | 11.69 | 11.87 | 11.36 | 11.49 | 10,169,690 | -0.33(-2.81%) |
Aug 25, 2009 | 12.22 | 12.29 | 11.72 | 11.83 | 7,710,527 | -0.26(-2.17%) |
Aug 24, 2009 | 12.22 | 12.34 | 12.04 | 12.09 | 6,840,384 | +0.11(+0.89%) |
Aug 21, 2009 | 11.94 | 12.11 | 11.86 | 11.98 | 8,329,005 | +0.23(+1.99%) |
Aug 20, 2009 | 11.43 | 11.81 | 11.32 | 11.75 | 7,662,634 | +0.35(+3.11%) |
Aug 19, 2009 | 11.21 | 11.49 | 11.13 | 11.39 | 8,613,429 | -0.16(-1.41%) |
Aug 18, 2009 | 11.15 | 11.61 | 11.03 | 11.56 | 9,047,263 | +0.48(+4.35%) |
Aug 17, 2009 | 11.19 | 11.30 | 10.91 | 11.08 | 10,380,632 | -0.70(-5.96%) |
Aug 14, 2009 | 12.06 | 12.06 | 11.49 | 11.78 | 9,690,335 | -0.25(-2.11%) |
Aug 13, 2009 | 11.73 | 12.03 | 11.45 | 12.03 | 13,913,624 | +0.63(+5.53%) |
Aug 12, 2009 | 11.26 | 11.65 | 11.26 | 11.40 | 14,531,522 | -0.02(-0.19%) |
Aug 11, 2009 | 11.71 | 11.79 | 11.24 | 11.42 | 9,980,753 | -0.39(-3.30%) |
Aug 10, 2009 | 12.29 | 12.32 | 11.64 | 11.81 | 12,966,698 | -0.59(-4.74%) |
Aug 07, 2009 | 12.22 | 12.61 | 12.12 | 12.40 | 11,222,046 | +0.25(+2.04%) |
Aug 06, 2009 | 12.63 | 12.78 | 12.03 | 12.15 | 13,171,971 | -0.40(-3.22%) |
Aug 05, 2009 | 12.41 | 12.60 | 12.06 | 12.56 | 10,853,426 | +0.18(+1.43%) |
Aug 04, 2009 | 12.29 | 12.51 | 12.13 | 12.38 | 9,386,552 | -0.08(-0.68%) |
Aug 03, 2009 | 12.16 | 12.58 | 12.03 | 12.46 | 12,364,367 | +0.88(+7.58%) |
Jul 31, 2009 | 11.42 | 11.80 | 11.35 | 11.59 | 12,430,410 | +0.17(+1.49%) |
Jul 30, 2009 | 11.45 | 11.86 | 11.33 | 11.42 | 14,816,770 | +0.28(+2.54%) |
Jul 29, 2009 | 11.82 | 11.82 | 10.93 | 11.13 | 21,944,556 | -0.91(-7.58%) |
Jul 28, 2009 | 11.46 | 12.14 | 11.44 | 12.05 | 16,371,590 | +0.42(+3.59%) |
Jul 27, 2009 | 11.86 | 12.04 | 11.51 | 11.63 | 11,698,072 | +0.03(+0.24%) |
Jul 24, 2009 | 11.35 | 11.80 | 11.27 | 11.60 | 13,089,055 | +0.26(+2.31%) |
Jul 23, 2009 | 11.61 | 12.04 | 11.20 | 11.34 | 26,100,312 | -0.23(-2.02%) |
Jul 22, 2009 | 11.59 | 11.76 | 11.42 | 11.57 | 12,158,902 | -0.32(-2.68%) |
Jul 21, 2009 | 11.83 | 12.12 | 11.43 | 11.89 | 15,736,916 | +0.01(+0.06%) |
Jul 20, 2009 | 11.54 | 11.92 | 11.42 | 11.88 | 12,626,779 | +0.39(+3.39%) |
Jul 17, 2009 | 11.50 | 11.70 | 11.15 | 11.49 | 14,986,539 | +0.12(+1.06%) |
Jul 16, 2009 | 11.13 | 11.53 | 10.98 | 11.37 | 16,938,808 | +0.55(+5.04%) |
Jul 15, 2009 | 10.60 | 10.88 | 10.45 | 10.83 | 13,842,897 | +0.53(+5.16%) |
Jul 14, 2009 | 10.36 | 10.48 | 10.16 | 10.30 | 10,394,347 | +0.29(+2.90%) |
Jul 13, 2009 | 9.766 | 10.02 | 9.469 | 10.01 | 12,185,161 | +0.33(+3.44%) |
Jul 10, 2009 | 9.461 | 9.752 | 9.291 | 9.674 | 11,125,466 | +0.11(+1.11%) |
Jul 09, 2009 | 9.384 | 9.830 | 9.348 | 9.568 | 11,787,040 | +0.40(+4.40%) |
Jul 08, 2009 | 9.624 | 9.787 | 8.803 | 9.164 | 16,540,810 | -0.45(-4.64%) |
Jul 07, 2009 | 9.674 | 10.01 | 9.596 | 9.610 | 14,769,791 | +0.21(+2.26%) |
Jul 06, 2009 | 9.915 | 9.915 | 9.256 | 9.398 | 13,795,109 | -0.76(-7.46%) |
Jul 02, 2009 | 10.18 | 10.40 | 10.01 | 10.16 | 7,211,933 | -0.24(-2.32%) |
Jul 01, 2009 | 10.64 | 10.96 | 10.35 | 10.40 | 9,763,133 | -0.08(-0.81%) |
Jun 30, 2009 | 10.67 | 10.81 | 10.25 | 10.48 | 12,582,074 | -0.26(-2.44%) |
Jun 29, 2009 | 11.06 | 11.15 | 10.69 | 10.74 | 8,594,786 | -0.23(-2.13%) |
Jun 26, 2009 | 10.56 | 11.28 | 10.54 | 10.98 | 16,336,039 | +0.21(+1.97%) |
Jun 25, 2009 | 10.60 | 10.82 | 10.23 | 10.76 | 10,967,648 | +0.16(+1.47%) |
Jun 24, 2009 | 10.45 | 10.94 | 10.33 | 10.61 | 14,478,349 | +0.45(+4.39%) |
Jun 23, 2009 | 9.844 | 10.28 | 9.667 | 10.16 | 11,939,118 | +0.40(+4.06%) |
Jun 22, 2009 | 10.75 | 10.76 | 9.766 | 9.766 | 13,605,977 | -1.17(-10.69%) |
Jun 19, 2009 | 11.02 | 11.30 | 10.88 | 10.93 | 14,512,039 | +0.13(+1.18%) |
Jun 18, 2009 | 10.71 | 11.09 | 10.45 | 10.81 | 10,241,581 | +0.00(+0.00%) |
Jun 17, 2009 | 10.80 | 11.09 | 10.29 | 10.81 | 15,454,852 | +0.00(+0.00%) |
Jun 16, 2009 | 11.22 | 11.60 | 10.56 | 10.81 | 21,556,180 | +0.01(+0.13%) |
Jun 15, 2009 | 10.96 | 11.01 | 10.25 | 10.79 | 15,641,810 | -0.65(-5.69%) |
Jun 12, 2009 | 11.56 | 11.81 | 11.08 | 11.44 | 18,681,408 | -0.07(-0.62%) |
Jun 11, 2009 | 11.38 | 11.67 | 11.02 | 11.52 | 18,241,054 | +0.21(+1.82%) |
Jun 10, 2009 | 11.36 | 11.52 | 10.87 | 11.31 | 16,124,253 | +0.26(+2.37%) |
Jun 09, 2009 | 10.61 | 11.18 | 10.59 | 11.05 | 17,077,296 | +0.55(+5.19%) |
Jun 08, 2009 | 10.11 | 10.62 | 9.971 | 10.50 | 14,670,296 | +0.04(+0.41%) |
Jun 05, 2009 | 10.76 | 10.76 | 9.915 | 10.46 | 16,729,757 | -0.05(-0.47%) |
Jun 04, 2009 | 9.780 | 10.62 | 9.617 | 10.51 | 49,501,072 | +0.57(+5.77%) |
Jun 03, 2009 | 10.05 | 10.36 | 9.617 | 9.936 | 15,817,756 | -1.10(-10.01%) |
Jun 02, 2009 | 11.22 | 11.38 | 10.88 | 11.04 | 9,848,198 | -0.26(-2.32%) |