Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.49 | 12.54 | 12.12 | 12.33 | 4,369,293 | -0.30(-2.38%) |
Aug 28, 2009 | 12.70 | 12.82 | 12.50 | 12.63 | 1,382,703 | -0.01(-0.08%) |
Aug 27, 2009 | 12.53 | 12.65 | 12.31 | 12.64 | 2,153,105 | +0.10(+0.80%) |
Aug 26, 2009 | 12.69 | 12.75 | 12.47 | 12.54 | 4,294,300 | -0.21(-1.65%) |
Aug 25, 2009 | 12.63 | 12.80 | 12.44 | 12.75 | 4,704,914 | +0.21(+1.67%) |
Aug 24, 2009 | 12.82 | 12.88 | 12.50 | 12.54 | 2,703,978 | -0.28(-2.18%) |
Aug 21, 2009 | 12.50 | 12.83 | 12.36 | 12.82 | 5,007,359 | +0.45(+3.64%) |
Aug 20, 2009 | 12.20 | 12.52 | 12.16 | 12.37 | 4,683,015 | +0.22(+1.81%) |
Aug 19, 2009 | 12.00 | 12.20 | 11.80 | 12.15 | 14,053,039 | +0.04(+0.33%) |
Aug 18, 2009 | 12.30 | 12.47 | 12.05 | 12.11 | 6,591,279 | -0.20(-1.62%) |
Aug 17, 2009 | 12.73 | 12.76 | 12.28 | 12.31 | 3,735,092 | -0.85(-6.46%) |
Aug 14, 2009 | 13.73 | 13.77 | 12.97 | 13.16 | 5,892,638 | -0.57(-4.15%) |
Aug 13, 2009 | 13.97 | 14.04 | 13.63 | 13.73 | 4,497,594 | -0.22(-1.58%) |
Aug 12, 2009 | 13.79 | 14.25 | 13.78 | 13.95 | 4,021,886 | +0.10(+0.72%) |
Aug 11, 2009 | 13.80 | 14.33 | 13.74 | 13.85 | 6,150,904 | -0.37(-2.60%) |
Aug 10, 2009 | 13.99 | 14.48 | 13.88 | 14.22 | 6,127,941 | +0.36(+2.60%) |
Aug 07, 2009 | 13.34 | 13.92 | 13.34 | 13.86 | 3,820,241 | +0.52(+3.90%) |
Aug 06, 2009 | 13.22 | 13.43 | 13.10 | 13.34 | 3,794,094 | +0.05(+0.38%) |
Aug 05, 2009 | 13.49 | 13.58 | 13.10 | 13.29 | 2,093,584 | -0.20(-1.48%) |
Aug 04, 2009 | 13.25 | 13.52 | 13.16 | 13.49 | 3,828,277 | +0.20(+1.50%) |
Aug 03, 2009 | 13.28 | 13.37 | 13.10 | 13.29 | 1,899,331 | +0.09(+0.68%) |
Jul 31, 2009 | 13.37 | 13.52 | 13.19 | 13.20 | 3,776,115 | -0.11(-0.83%) |
Jul 30, 2009 | 13.67 | 13.73 | 13.29 | 13.31 | 1,911,629 | -0.19(-1.41%) |
Jul 29, 2009 | 13.64 | 13.64 | 13.35 | 13.50 | 1,731,967 | -0.11(-0.81%) |
Jul 28, 2009 | 13.53 | 13.71 | 13.48 | 13.61 | 2,515,744 | +0.09(+0.67%) |
Jul 27, 2009 | 13.72 | 13.94 | 13.44 | 13.52 | 2,616,102 | -0.08(-0.59%) |
Jul 24, 2009 | 13.53 | 13.65 | 13.41 | 13.60 | 1,435,527 | -0.17(-1.23%) |
Jul 23, 2009 | 13.51 | 13.86 | 13.45 | 13.77 | 2,668,146 | +0.26(+1.92%) |
Jul 22, 2009 | 13.37 | 13.59 | 13.28 | 13.51 | 1,851,991 | -0.04(-0.30%) |
Jul 21, 2009 | 13.52 | 13.61 | 13.34 | 13.55 | 3,152,938 | +0.13(+0.97%) |
Jul 20, 2009 | 13.33 | 13.60 | 13.33 | 13.42 | 2,459,800 | +0.10(+0.75%) |
Jul 17, 2009 | 12.79 | 13.45 | 12.67 | 13.32 | 3,466,064 | +0.53(+4.14%) |
Jul 16, 2009 | 12.40 | 12.86 | 12.40 | 12.79 | 1,063,146 | +0.16(+1.27%) |
Jul 15, 2009 | 12.20 | 12.70 | 12.20 | 12.63 | 2,437,875 | +0.73(+6.13%) |
Jul 14, 2009 | 11.91 | 11.97 | 11.72 | 11.90 | 1,660,028 | +0.04(+0.34%) |
Jul 13, 2009 | 11.70 | 11.92 | 11.43 | 11.86 | 2,274,991 | +0.02(+0.17%) |
Jul 10, 2009 | 11.47 | 11.89 | 11.38 | 11.84 | 3,293,273 | +0.26(+2.25%) |
Jul 09, 2009 | 11.30 | 11.68 | 11.16 | 11.58 | 2,780,433 | +0.44(+3.95%) |
Jul 08, 2009 | 11.20 | 11.27 | 10.90 | 11.14 | 1,970,345 | -0.04(-0.36%) |
Jul 07, 2009 | 11.66 | 11.66 | 11.17 | 11.18 | 1,540,417 | -0.34(-2.95%) |
Jul 06, 2009 | 11.79 | 11.82 | 11.34 | 11.52 | 2,332,819 | -0.30(-2.54%) |
Jul 02, 2009 | 12.20 | 12.24 | 11.76 | 11.82 | 1,547,601 | -0.37(-3.04%) |
Jul 01, 2009 | 12.28 | 12.30 | 12.05 | 12.19 | 2,303,504 | +0.09(+0.74%) |
Jun 30, 2009 | 12.41 | 12.41 | 11.93 | 12.10 | 2,722,778 | -0.22(-1.79%) |
Jun 29, 2009 | 12.44 | 12.59 | 12.21 | 12.32 | 2,659,421 | -0.01(-0.08%) |
Jun 26, 2009 | 12.62 | 12.63 | 12.30 | 12.33 | 4,209,703 | -0.19(-1.52%) |
Jun 25, 2009 | 12.34 | 12.52 | 12.12 | 12.52 | 1,772,734 | +0.20(+1.62%) |
Jun 24, 2009 | 12.10 | 12.38 | 12.03 | 12.32 | 2,119,899 | +0.32(+2.67%) |
Jun 23, 2009 | 12.34 | 12.35 | 11.73 | 12.00 | 4,853,470 | -0.38(-3.07%) |
Jun 22, 2009 | 12.69 | 12.78 | 12.35 | 12.38 | 2,826,215 | -0.66(-5.06%) |
Jun 19, 2009 | 12.90 | 13.33 | 12.55 | 13.04 | 3,663,438 | +0.14(+1.09%) |
Jun 18, 2009 | 12.95 | 13.00 | 11.76 | 12.90 | 2,031,652 | -0.05(-0.39%) |
Jun 17, 2009 | 13.15 | 13.24 | 12.78 | 12.95 | 3,850,969 | -0.22(-1.67%) |
Jun 16, 2009 | 13.73 | 13.73 | 13.16 | 13.17 | 2,440,551 | -0.42(-3.09%) |
Jun 15, 2009 | 13.84 | 14.05 | 13.42 | 13.59 | 2,000,072 | -0.66(-4.63%) |
Jun 12, 2009 | 14.10 | 14.25 | 13.88 | 14.25 | 1,636,323 | +0.08(+0.56%) |
Jun 11, 2009 | 14.01 | 14.30 | 14.00 | 14.17 | 2,285,469 | +0.18(+1.29%) |
Jun 10, 2009 | 14.26 | 14.35 | 13.71 | 13.99 | 2,316,540 | -0.18(-1.27%) |
Jun 09, 2009 | 13.49 | 14.24 | 13.48 | 14.17 | 7,714,506 | +0.88(+6.62%) |
Jun 08, 2009 | 12.78 | 13.36 | 12.68 | 13.29 | 3,097,541 | +0.13(+0.99%) |
Jun 05, 2009 | 13.19 | 13.25 | 13.01 | 13.16 | 1,496,738 | +0.02(+0.15%) |
Jun 04, 2009 | 13.14 | 13.26 | 12.98 | 13.14 | 1,587,069 | -0.06(-0.45%) |
Jun 03, 2009 | 13.48 | 13.48 | 13.02 | 13.20 | 1,313,329 | -0.26(-1.93%) |
Jun 02, 2009 | 13.25 | 13.64 | 13.21 | 13.46 | 2,951,052 | +0.21(+1.58%) |