Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.91 | 12.00 | 11.55 | 11.70 | 2,281,021 | -0.44(-3.62%) |
Aug 28, 2009 | 11.99 | 12.21 | 11.81 | 12.14 | 2,022,377 | +0.30(+2.53%) |
Aug 27, 2009 | 11.71 | 11.94 | 11.15 | 11.84 | 2,097,326 | -0.04(-0.34%) |
Aug 26, 2009 | 12.03 | 12.06 | 11.72 | 11.88 | 1,943,824 | -0.23(-1.90%) |
Aug 25, 2009 | 12.53 | 12.60 | 11.86 | 12.11 | 4,037,438 | -0.47(-3.74%) |
Aug 24, 2009 | 12.34 | 12.64 | 12.26 | 12.58 | 2,801,191 | +0.33(+2.69%) |
Aug 21, 2009 | 12.45 | 12.76 | 12.07 | 12.25 | 3,895,544 | -0.10(-0.81%) |
Aug 20, 2009 | 11.82 | 12.39 | 11.82 | 12.35 | 2,817,980 | +0.45(+3.78%) |
Aug 19, 2009 | 11.25 | 11.96 | 11.25 | 11.90 | 3,341,527 | +0.39(+3.39%) |
Aug 18, 2009 | 11.40 | 11.56 | 11.30 | 11.51 | 2,518,040 | +0.08(+0.70%) |
Aug 17, 2009 | 11.73 | 11.73 | 11.30 | 11.43 | 2,927,362 | -0.60(-4.99%) |
Aug 14, 2009 | 12.22 | 12.30 | 11.85 | 12.03 | 1,829,955 | -0.19(-1.55%) |
Aug 13, 2009 | 11.96 | 12.26 | 11.76 | 12.22 | 2,109,374 | +0.47(+4.00%) |
Aug 12, 2009 | 11.34 | 11.90 | 11.26 | 11.75 | 1,575,373 | +0.44(+3.89%) |
Aug 11, 2009 | 11.48 | 11.54 | 11.29 | 11.31 | 1,646,581 | -0.28(-2.42%) |
Aug 10, 2009 | 11.16 | 11.64 | 11.05 | 11.59 | 2,425,781 | +0.34(+3.02%) |
Aug 07, 2009 | 11.25 | 11.50 | 11.03 | 11.25 | 1,262,657 | +0.09(+0.81%) |
Aug 06, 2009 | 11.07 | 11.24 | 10.91 | 11.16 | 2,110,269 | +0.13(+1.18%) |
Aug 05, 2009 | 11.23 | 11.25 | 10.84 | 11.03 | 2,518,574 | -0.17(-1.52%) |
Aug 04, 2009 | 10.92 | 11.38 | 10.76 | 11.20 | 4,116,311 | +0.14(+1.27%) |
Aug 03, 2009 | 10.72 | 11.09 | 10.67 | 11.06 | 3,266,802 | +0.57(+5.43%) |
Jul 31, 2009 | 10.23 | 10.59 | 10.07 | 10.49 | 3,132,921 | +0.16(+1.55%) |
Jul 30, 2009 | 10.90 | 11.19 | 9.940 | 10.33 | 4,665,574 | +0.10(+0.98%) |
Jul 29, 2009 | 10.60 | 10.60 | 10.17 | 10.23 | 2,728,833 | -0.54(-5.01%) |
Jul 28, 2009 | 11.15 | 11.15 | 10.52 | 10.77 | 2,725,732 | -0.52(-4.61%) |
Jul 27, 2009 | 11.40 | 11.75 | 11.15 | 11.29 | 2,922,685 | -0.11(-0.96%) |
Jul 24, 2009 | 11.54 | 11.60 | 11.09 | 11.40 | 480 | -0.17(-1.47%) |
Jul 23, 2009 | 11.25 | 11.78 | 11.14 | 11.57 | 2,766,692 | +0.28(+2.48%) |
Jul 22, 2009 | 11.26 | 11.46 | 10.85 | 11.29 | 1,987,599 | -0.04(-0.35%) |
Jul 21, 2009 | 11.61 | 11.83 | 11.20 | 11.33 | 2,521,973 | -0.18(-1.56%) |
Jul 20, 2009 | 11.29 | 11.61 | 10.82 | 11.51 | 3,214,953 | +0.37(+3.32%) |
Jul 17, 2009 | 11.20 | 11.29 | 10.90 | 11.14 | 1,437,834 | -0.05(-0.45%) |
Jul 16, 2009 | 10.63 | 11.29 | 10.52 | 11.19 | 2,152,761 | +0.49(+4.58%) |
Jul 15, 2009 | 10.46 | 10.84 | 10.45 | 10.70 | 5,429,775 | +0.50(+4.90%) |
Jul 14, 2009 | 9.800 | 10.40 | 9.750 | 10.20 | 3,565,810 | +0.52(+5.37%) |
Jul 13, 2009 | 9.300 | 9.710 | 9.280 | 9.680 | 1,755,934 | +0.26(+2.76%) |
Jul 10, 2009 | 9.310 | 9.590 | 9.160 | 9.420 | 1,895,903 | -0.07(-0.74%) |
Jul 09, 2009 | 9.270 | 9.730 | 9.190 | 9.490 | 2,092,701 | +0.27(+2.93%) |
Jul 08, 2009 | 9.330 | 9.540 | 8.760 | 9.220 | 2,426,890 | -0.16(-1.71%) |
Jul 07, 2009 | 9.680 | 9.730 | 9.300 | 9.380 | 2,351,290 | -0.31(-3.20%) |
Jul 06, 2009 | 9.730 | 9.810 | 9.450 | 9.690 | 2,053,000 | -0.24(-2.42%) |
Jul 02, 2009 | 10.74 | 10.82 | 9.930 | 9.930 | 2,367,027 | -1.04(-9.48%) |
Jul 01, 2009 | 11.03 | 11.41 | 10.88 | 10.97 | 2,851,260 | +0.10(+0.92%) |
Jun 30, 2009 | 11.03 | 11.44 | 10.64 | 10.87 | 1,810,232 | +0.02(+0.18%) |
Jun 29, 2009 | 10.97 | 11.17 | 10.68 | 10.85 | 2,267,407 | +0.01(+0.09%) |
Jun 26, 2009 | 10.15 | 10.96 | 10.10 | 10.84 | 3,320,158 | +0.74(+7.33%) |
Jun 25, 2009 | 9.820 | 10.13 | 9.780 | 10.10 | 1,472,843 | +0.43(+4.45%) |
Jun 24, 2009 | 9.690 | 10.23 | 9.500 | 9.670 | 1,596,639 | +0.06(+0.62%) |
Jun 23, 2009 | 9.630 | 9.990 | 9.270 | 9.610 | 1,785,332 | +0.33(+3.56%) |
Jun 22, 2009 | 10.16 | 10.23 | 9.250 | 9.280 | 2,202,251 | -1.09(-10.51%) |
Jun 19, 2009 | 10.67 | 10.74 | 10.23 | 10.37 | 1,659,387 | -0.14(-1.33%) |
Jun 18, 2009 | 10.63 | 10.84 | 10.32 | 10.51 | 1,220,783 | -0.18(-1.68%) |
Jun 17, 2009 | 11.22 | 11.26 | 10.34 | 10.69 | 1,883,202 | -0.68(-5.98%) |
Jun 16, 2009 | 11.49 | 11.65 | 11.08 | 11.37 | 2,870,252 | -0.12(-1.04%) |
Jun 15, 2009 | 11.88 | 11.91 | 11.17 | 11.49 | 1,432,463 | -0.63(-5.20%) |
Jun 12, 2009 | 12.25 | 12.39 | 11.78 | 12.12 | 1,020,315 | -0.28(-2.26%) |
Jun 11, 2009 | 11.82 | 12.65 | 11.82 | 12.40 | 2,045,662 | +0.58(+4.91%) |
Jun 10, 2009 | 11.69 | 11.82 | 11.27 | 11.82 | 1,830,335 | +0.37(+3.23%) |
Jun 09, 2009 | 11.41 | 11.58 | 11.09 | 11.45 | 1,033,049 | +0.19(+1.69%) |
Jun 08, 2009 | 11.24 | 11.41 | 11.01 | 11.26 | 1,816,888 | -0.04(-0.35%) |
Jun 05, 2009 | 11.54 | 11.87 | 11.10 | 11.30 | 2,075,777 | -0.10(-0.88%) |
Jun 04, 2009 | 11.19 | 11.49 | 11.00 | 11.40 | 2,020,186 | +0.37(+3.35%) |
Jun 03, 2009 | 11.36 | 11.55 | 10.68 | 11.03 | 2,259,533 | -0.67(-5.73%) |
Jun 02, 2009 | 11.89 | 11.91 | 11.31 | 11.70 | 3,741,114 | -0.19(-1.60%) |