Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.39 | 13.64 | 13.14 | 13.41 | 1,591,175 | -0.05(-0.39%) |
Aug 28, 2009 | 13.56 | 13.70 | 13.22 | 13.46 | 2,648,092 | -0.01(-0.05%) |
Aug 27, 2009 | 13.02 | 13.52 | 12.91 | 13.47 | 2,468,580 | +0.43(+3.28%) |
Aug 26, 2009 | 12.92 | 13.14 | 12.77 | 13.04 | 1,141,649 | +0.10(+0.76%) |
Aug 25, 2009 | 12.66 | 13.12 | 12.65 | 12.94 | 1,552,251 | +0.24(+1.92%) |
Aug 24, 2009 | 12.73 | 12.73 | 12.51 | 12.70 | 1,260,145 | +0.08(+0.63%) |
Aug 21, 2009 | 12.43 | 12.81 | 12.43 | 12.62 | 1,210,838 | +0.30(+2.46%) |
Aug 20, 2009 | 12.33 | 12.43 | 12.16 | 12.31 | 652,740 | +0.00(+0.00%) |
Aug 19, 2009 | 12.18 | 12.48 | 12.07 | 12.31 | 969,210 | -0.12(-0.95%) |
Aug 18, 2009 | 12.00 | 12.45 | 11.98 | 12.43 | 1,099,067 | +0.62(+5.24%) |
Aug 17, 2009 | 11.99 | 12.11 | 11.79 | 11.81 | 871,195 | -0.50(-4.06%) |
Aug 14, 2009 | 12.77 | 12.77 | 12.10 | 12.31 | 1,399,443 | -0.53(-4.10%) |
Aug 13, 2009 | 13.00 | 13.00 | 12.72 | 12.84 | 959,447 | -0.06(-0.46%) |
Aug 12, 2009 | 12.50 | 13.10 | 12.49 | 12.90 | 1,912,114 | +0.36(+2.83%) |
Aug 11, 2009 | 12.51 | 12.62 | 12.35 | 12.54 | 844,295 | -0.01(-0.11%) |
Aug 10, 2009 | 12.60 | 12.70 | 12.43 | 12.56 | 841,669 | -0.19(-1.50%) |
Aug 07, 2009 | 12.98 | 13.16 | 12.62 | 12.75 | 1,284,931 | -0.04(-0.31%) |
Aug 06, 2009 | 12.97 | 13.02 | 12.64 | 12.79 | 1,014,633 | -0.17(-1.32%) |
Aug 05, 2009 | 13.12 | 13.29 | 12.90 | 12.96 | 840,351 | -0.34(-2.53%) |
Aug 04, 2009 | 13.16 | 13.38 | 13.10 | 13.29 | 1,386,380 | +0.11(+0.85%) |
Aug 03, 2009 | 13.08 | 13.30 | 12.96 | 13.18 | 903,974 | +0.23(+1.78%) |
Jul 31, 2009 | 12.98 | 13.26 | 12.93 | 12.95 | 1,552,298 | -0.02(-0.15%) |
Jul 30, 2009 | 12.91 | 13.19 | 12.80 | 12.97 | 1,438,978 | +0.26(+2.07%) |
Jul 29, 2009 | 12.80 | 12.91 | 12.58 | 12.71 | 1,744,606 | -0.22(-1.68%) |
Jul 28, 2009 | 12.84 | 13.00 | 12.70 | 12.93 | 1,204,662 | +0.07(+0.56%) |
Jul 27, 2009 | 13.10 | 13.10 | 12.77 | 12.85 | 1,621,944 | -0.20(-1.56%) |
Jul 24, 2009 | 13.19 | 13.35 | 13.00 | 13.06 | 1,532 | -0.18(-1.39%) |
Jul 23, 2009 | 13.00 | 13.63 | 13.00 | 13.24 | 2,526,603 | +0.32(+2.50%) |
Jul 22, 2009 | 12.84 | 13.04 | 12.47 | 12.92 | 1,871,340 | +0.05(+0.41%) |
Jul 21, 2009 | 13.45 | 13.77 | 12.64 | 12.87 | 7,207,071 | +0.97(+8.13%) |
Jul 20, 2009 | 11.75 | 11.96 | 11.67 | 11.90 | 2,546,779 | +0.18(+1.52%) |
Jul 17, 2009 | 11.59 | 11.74 | 11.47 | 11.72 | 1,381,665 | +0.08(+0.68%) |
Jul 16, 2009 | 11.18 | 11.68 | 11.18 | 11.64 | 1,899,682 | +0.35(+3.09%) |
Jul 15, 2009 | 10.94 | 11.31 | 10.88 | 11.29 | 1,430,753 | +0.43(+3.94%) |
Jul 14, 2009 | 10.54 | 10.88 | 10.52 | 10.87 | 1,336,897 | +0.21(+1.98%) |
Jul 13, 2009 | 10.42 | 10.66 | 10.38 | 10.65 | 817,371 | +0.17(+1.63%) |
Jul 10, 2009 | 10.13 | 10.59 | 10.00 | 10.48 | 1,431,037 | +0.32(+3.11%) |
Jul 09, 2009 | 10.40 | 10.44 | 10.08 | 10.17 | 2,117,416 | -0.18(-1.72%) |
Jul 08, 2009 | 10.20 | 10.54 | 10.13 | 10.34 | 2,023,220 | +0.03(+0.25%) |
Jul 07, 2009 | 10.73 | 10.73 | 10.29 | 10.32 | 1,043,484 | -0.45(-4.16%) |
Jul 06, 2009 | 10.78 | 10.86 | 10.55 | 10.77 | 1,318,569 | -0.12(-1.09%) |
Jul 02, 2009 | 10.93 | 10.96 | 10.71 | 10.88 | 1,351,743 | -0.18(-1.61%) |
Jul 01, 2009 | 10.71 | 11.23 | 10.65 | 11.06 | 1,653,002 | +0.40(+3.70%) |
Jun 30, 2009 | 10.24 | 10.90 | 10.24 | 10.67 | 3,003,427 | +0.46(+4.52%) |
Jun 29, 2009 | 10.07 | 10.34 | 10.03 | 10.21 | 1,057,865 | +0.14(+1.37%) |
Jun 26, 2009 | 9.890 | 10.13 | 9.818 | 10.07 | 1,807,234 | +0.09(+0.92%) |
Jun 25, 2009 | 9.884 | 10.13 | 9.877 | 9.976 | 1,568,154 | +0.17(+1.75%) |
Jun 24, 2009 | 9.515 | 9.983 | 9.515 | 9.805 | 1,246,810 | +0.40(+4.27%) |
Jun 23, 2009 | 9.351 | 9.469 | 9.041 | 9.403 | 1,825,057 | +0.09(+0.99%) |
Jun 22, 2009 | 9.620 | 9.680 | 9.252 | 9.311 | 1,517,028 | -0.38(-3.87%) |
Jun 19, 2009 | 9.772 | 9.798 | 9.522 | 9.686 | 1,828,551 | -0.01(-0.07%) |
Jun 18, 2009 | 9.456 | 9.765 | 9.416 | 9.693 | 1,549,378 | +0.28(+2.94%) |
Jun 17, 2009 | 9.482 | 9.555 | 9.239 | 9.416 | 3,234,622 | -0.47(-4.73%) |
Jun 16, 2009 | 10.40 | 10.54 | 9.884 | 9.884 | 1,639,021 | -0.51(-4.94%) |
Jun 15, 2009 | 10.81 | 10.81 | 10.31 | 10.40 | 910,679 | -0.58(-5.28%) |
Jun 12, 2009 | 11.05 | 11.21 | 10.75 | 10.98 | 969,839 | -0.11(-0.95%) |
Jun 11, 2009 | 10.90 | 11.25 | 10.90 | 11.08 | 1,086,992 | -0.05(-0.41%) |
Jun 10, 2009 | 11.00 | 11.33 | 10.88 | 11.13 | 1,269,073 | +0.24(+2.24%) |
Jun 09, 2009 | 11.03 | 11.03 | 10.60 | 10.88 | 1,018,068 | -0.08(-0.72%) |
Jun 08, 2009 | 10.96 | 11.06 | 10.71 | 10.96 | 668,652 | -0.13(-1.19%) |
Jun 05, 2009 | 11.35 | 11.35 | 10.91 | 11.10 | 1,248,838 | -0.05(-0.47%) |
Jun 04, 2009 | 10.93 | 11.15 | 10.69 | 11.15 | 834,719 | +0.25(+2.30%) |
Jun 03, 2009 | 10.89 | 11.07 | 10.73 | 10.90 | 1,217,071 | -0.12(-1.08%) |
Jun 02, 2009 | 10.73 | 11.11 | 10.71 | 11.02 | 825,970 | +0.19(+1.76%) |