Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.15 | 15.17 | 14.56 | 14.79 | 3,983,654 | -0.53(-3.46%) |
Aug 28, 2009 | 15.25 | 15.68 | 15.18 | 15.32 | 3,018,258 | +0.14(+0.95%) |
Aug 27, 2009 | 14.99 | 15.25 | 14.55 | 15.18 | 2,659,227 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.64 | 15.08 | 4,313,253 | +0.15(+1.02%) |
Aug 25, 2009 | 15.01 | 15.36 | 14.77 | 14.93 | 3,157,153 | +0.13(+0.91%) |
Aug 24, 2009 | 15.09 | 15.69 | 14.75 | 14.79 | 4,553,336 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.19 | 14.05 | 14.99 | 6,330,989 | +1.01(+7.19%) |
Aug 20, 2009 | 13.31 | 14.14 | 13.30 | 13.98 | 3,483,619 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,344,515 | -0.10(-0.73%) |
Aug 18, 2009 | 13.16 | 13.53 | 13.14 | 13.48 | 2,557,707 | +0.63(+4.89%) |
Aug 17, 2009 | 13.24 | 13.25 | 12.80 | 12.85 | 3,190,228 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,396,427 | -0.68(-4.76%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.14 | 14.31 | 2,304,382 | -0.13(-0.93%) |
Aug 12, 2009 | 13.79 | 14.71 | 13.76 | 14.45 | 3,891,369 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.48 | 13.69 | 13.88 | 2,355,156 | -0.50(-3.49%) |
Aug 10, 2009 | 15.08 | 15.15 | 14.26 | 14.39 | 4,020,936 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.22 | 15.19 | 3,097,586 | +1.01(+7.08%) |
Aug 06, 2009 | 14.11 | 14.26 | 13.73 | 14.19 | 2,772,806 | +0.28(+2.00%) |
Aug 05, 2009 | 14.38 | 14.38 | 13.79 | 13.91 | 3,237,062 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.96 | 14.31 | 3,690,513 | +0.04(+0.31%) |
Aug 03, 2009 | 13.86 | 14.53 | 13.81 | 14.26 | 3,328,374 | +0.64(+4.68%) |
Jul 31, 2009 | 13.25 | 13.79 | 13.18 | 13.62 | 1,679,506 | +0.28(+2.08%) |
Jul 30, 2009 | 12.91 | 13.55 | 12.82 | 13.35 | 2,752,940 | +0.74(+5.84%) |
Jul 29, 2009 | 13.00 | 13.00 | 12.49 | 12.61 | 2,200,754 | -0.47(-3.57%) |
Jul 28, 2009 | 12.94 | 13.16 | 12.69 | 13.08 | 2,461,074 | -0.02(-0.15%) |
Jul 27, 2009 | 12.67 | 13.26 | 12.60 | 13.10 | 3,531,692 | +0.40(+3.13%) |
Jul 24, 2009 | 12.79 | 12.96 | 12.15 | 12.70 | 3,102,073 | -0.21(-1.60%) |
Jul 23, 2009 | 11.11 | 12.93 | 11.00 | 12.91 | 7,517,564 | +0.72(+5.89%) |
Jul 22, 2009 | 12.03 | 12.50 | 11.93 | 12.19 | 2,732,094 | -0.07(-0.59%) |
Jul 21, 2009 | 12.92 | 13.09 | 11.96 | 12.26 | 4,144,396 | -0.11(-0.87%) |
Jul 20, 2009 | 12.14 | 12.74 | 12.02 | 12.37 | 5,763,952 | +0.71(+6.08%) |
Jul 17, 2009 | 11.36 | 11.85 | 11.36 | 11.66 | 2,557,460 | +0.22(+1.88%) |
Jul 16, 2009 | 10.89 | 11.58 | 10.79 | 11.44 | 3,300,309 | +0.53(+4.85%) |
Jul 15, 2009 | 10.38 | 10.96 | 10.28 | 10.91 | 3,277,913 | +0.81(+7.99%) |
Jul 14, 2009 | 9.935 | 10.19 | 9.621 | 10.11 | 2,130,604 | +0.17(+1.72%) |
Jul 13, 2009 | 9.549 | 9.971 | 9.540 | 9.935 | 2,095,656 | +0.42(+4.43%) |
Jul 10, 2009 | 9.478 | 9.630 | 9.280 | 9.513 | 2,255,738 | +0.00(+0.00%) |
Jul 09, 2009 | 9.594 | 9.899 | 9.513 | 9.513 | 2,137,811 | +0.00(+0.00%) |
Jul 08, 2009 | 9.729 | 9.765 | 9.199 | 9.513 | 4,014,243 | -0.18(-1.85%) |
Jul 07, 2009 | 9.944 | 9.989 | 9.630 | 9.693 | 3,057,144 | -0.23(-2.35%) |
Jul 06, 2009 | 10.29 | 10.30 | 9.720 | 9.926 | 1,865,760 | -0.40(-3.91%) |
Jul 02, 2009 | 10.74 | 10.82 | 10.33 | 10.33 | 2,381,965 | -0.57(-5.27%) |
Jul 01, 2009 | 10.96 | 11.27 | 10.85 | 10.90 | 2,697,315 | +0.07(+0.66%) |
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,544,376 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,696,512 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,588,869 | -0.25(-2.21%) |
Jun 25, 2009 | 11.07 | 11.41 | 10.97 | 11.38 | 2,590,269 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,123 | +0.26(+2.43%) |
Jun 23, 2009 | 10.53 | 10.86 | 10.37 | 10.73 | 5,179,408 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,040,615 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,036,569 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.06 | 11.29 | 2,232,955 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.16 | 11.57 | 3,758,218 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.75 | 3,885,011 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.81 | 12.10 | 12.29 | 3,029,324 | -0.70(-5.39%) |
Jun 12, 2009 | 12.80 | 13.03 | 12.74 | 12.99 | 2,239,566 | +0.05(+0.42%) |
Jun 11, 2009 | 12.99 | 13.19 | 12.86 | 12.93 | 2,207,115 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,531,082 | -0.14(-1.10%) |
Jun 09, 2009 | 13.15 | 13.32 | 12.74 | 13.09 | 3,242,548 | -0.04(-0.27%) |
Jun 08, 2009 | 13.06 | 13.27 | 12.89 | 13.12 | 3,725,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.61 | 14.00 | 13.18 | 13.60 | 5,774,297 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,761,634 | +0.74(+6.03%) |
Jun 03, 2009 | 12.55 | 12.68 | 12.07 | 12.35 | 4,040,585 | -0.37(-2.89%) |
Jun 02, 2009 | 12.89 | 13.03 | 12.49 | 12.72 | 6,592,429 | -0.18(-1.39%) |