Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.82 | 12.96 | 12.70 | 12.79 | 10,711,568 | +0.09(+0.71%) |
Aug 28, 2009 | 12.93 | 12.93 | 12.62 | 12.70 | 5,587,471 | -0.13(-1.05%) |
Aug 27, 2009 | 12.74 | 12.86 | 12.68 | 12.83 | 5,317,230 | +0.14(+1.12%) |
Aug 26, 2009 | 12.66 | 12.69 | 12.58 | 12.69 | 3,532,205 | +0.07(+0.54%) |
Aug 25, 2009 | 12.72 | 12.77 | 12.61 | 12.62 | 4,329,291 | -0.04(-0.30%) |
Aug 24, 2009 | 12.71 | 12.77 | 12.62 | 12.66 | 3,537,676 | -0.04(-0.30%) |
Aug 21, 2009 | 12.75 | 12.81 | 12.65 | 12.70 | 3,155,548 | +0.15(+1.20%) |
Aug 20, 2009 | 12.47 | 12.56 | 12.46 | 12.54 | 4,746,808 | -0.10(-0.80%) |
Aug 19, 2009 | 12.54 | 12.67 | 12.53 | 12.65 | 3,847,172 | +0.03(+0.26%) |
Aug 18, 2009 | 12.50 | 12.65 | 12.48 | 12.61 | 2,919,158 | +0.26(+2.06%) |
Aug 17, 2009 | 12.36 | 12.42 | 12.32 | 12.36 | 2,745,806 | -0.25(-1.98%) |
Aug 14, 2009 | 12.62 | 12.65 | 12.49 | 12.61 | 3,414,654 | -0.19(-1.48%) |
Aug 13, 2009 | 12.82 | 12.82 | 12.72 | 12.80 | 2,563,153 | +0.15(+1.15%) |
Aug 12, 2009 | 12.63 | 12.77 | 12.61 | 12.65 | 2,116,406 | +0.11(+0.85%) |
Aug 11, 2009 | 12.53 | 12.60 | 12.49 | 12.54 | 2,437,954 | -0.08(-0.67%) |
Aug 10, 2009 | 12.69 | 12.69 | 12.58 | 12.63 | 2,686,262 | -0.12(-0.95%) |
Aug 07, 2009 | 12.72 | 12.83 | 12.68 | 12.75 | 6,506,961 | +0.26(+2.04%) |
Aug 06, 2009 | 12.65 | 12.68 | 12.45 | 12.50 | 4,766,268 | -0.32(-2.50%) |
Aug 05, 2009 | 12.94 | 12.95 | 12.76 | 12.82 | 6,010,411 | -0.16(-1.20%) |
Aug 04, 2009 | 12.98 | 13.02 | 12.91 | 12.97 | 3,985,342 | +0.03(+0.23%) |
Aug 03, 2009 | 12.93 | 13.02 | 12.88 | 12.94 | 8,743,581 | +0.21(+1.64%) |
Jul 31, 2009 | 12.82 | 12.93 | 12.73 | 12.73 | 9,356,438 | +0.03(+0.22%) |
Jul 30, 2009 | 12.90 | 12.94 | 12.69 | 12.71 | 14,485,999 | +0.10(+0.78%) |
Jul 29, 2009 | 12.66 | 12.70 | 12.51 | 12.61 | 7,700,215 | -0.22(-1.75%) |
Jul 28, 2009 | 12.83 | 12.86 | 12.70 | 12.83 | 2,971,550 | +0.01(+0.09%) |
Jul 27, 2009 | 12.84 | 12.85 | 12.70 | 12.82 | 4,570,699 | -0.21(-1.64%) |
Jul 24, 2009 | 12.98 | 13.05 | 12.91 | 13.04 | 2,751,418 | +0.12(+0.93%) |
Jul 23, 2009 | 12.64 | 12.98 | 12.64 | 12.91 | 3,985,043 | +0.15(+1.20%) |
Jul 22, 2009 | 12.73 | 12.86 | 12.71 | 12.76 | 4,259,328 | +0.05(+0.43%) |
Jul 21, 2009 | 12.65 | 12.73 | 12.58 | 12.71 | 3,215,219 | +0.17(+1.36%) |
Jul 20, 2009 | 12.47 | 12.54 | 12.39 | 12.54 | 2,290,057 | +0.20(+1.60%) |
Jul 17, 2009 | 12.28 | 12.37 | 12.25 | 12.34 | 9,639,454 | -0.16(-1.25%) |
Jul 16, 2009 | 12.37 | 12.53 | 12.35 | 12.50 | 3,397,616 | +0.19(+1.54%) |
Jul 15, 2009 | 12.26 | 12.31 | 12.22 | 12.31 | 4,041,060 | +0.22(+1.84%) |
Jul 14, 2009 | 12.08 | 12.10 | 11.92 | 12.08 | 2,746,706 | +0.13(+1.10%) |
Jul 13, 2009 | 11.81 | 11.97 | 11.80 | 11.95 | 2,987,352 | +0.16(+1.35%) |
Jul 10, 2009 | 11.76 | 11.90 | 11.71 | 11.79 | 3,317,285 | -0.20(-1.69%) |
Jul 09, 2009 | 12.00 | 12.05 | 11.89 | 12.00 | 3,386,606 | +0.12(+0.99%) |
Jul 08, 2009 | 11.93 | 11.94 | 11.77 | 11.88 | 4,597,821 | +0.01(+0.05%) |
Jul 07, 2009 | 11.99 | 12.02 | 11.86 | 11.87 | 10,346,486 | -0.16(-1.37%) |
Jul 06, 2009 | 11.81 | 12.06 | 11.81 | 12.04 | 3,319,495 | +0.19(+1.60%) |
Jul 02, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 3,208,202 | -0.39(-3.18%) |
Jul 01, 2009 | 12.19 | 12.33 | 12.18 | 12.24 | 3,694,216 | +0.13(+1.11%) |
Jun 30, 2009 | 12.19 | 12.25 | 12.03 | 12.10 | 3,231,371 | -0.20(-1.63%) |
Jun 29, 2009 | 12.21 | 12.31 | 12.15 | 12.30 | 3,484,693 | +0.02(+0.13%) |
Jun 26, 2009 | 12.32 | 12.32 | 12.12 | 12.29 | 2,845,151 | -0.05(-0.44%) |
Jun 25, 2009 | 12.05 | 12.36 | 12.02 | 12.34 | 5,500,543 | +0.24(+1.99%) |
Jun 24, 2009 | 12.21 | 12.31 | 12.00 | 12.10 | 3,193,359 | -0.04(-0.29%) |
Jun 23, 2009 | 12.11 | 12.17 | 12.01 | 12.14 | 3,430,679 | +0.18(+1.49%) |
Jun 22, 2009 | 12.09 | 12.11 | 11.94 | 11.96 | 3,480,080 | -0.29(-2.39%) |
Jun 19, 2009 | 12.39 | 12.40 | 12.19 | 12.25 | 3,784,889 | +0.22(+1.87%) |
Jun 18, 2009 | 11.98 | 12.09 | 11.93 | 12.03 | 6,043,937 | -0.12(-1.02%) |
Jun 17, 2009 | 12.13 | 12.20 | 12.00 | 12.15 | 6,410,110 | +0.35(+2.97%) |
Jun 16, 2009 | 11.95 | 11.95 | 11.79 | 11.80 | 4,519,474 | +0.05(+0.44%) |
Jun 15, 2009 | 11.90 | 11.92 | 11.73 | 11.75 | 8,208,435 | -0.14(-1.15%) |
Jun 12, 2009 | 11.73 | 11.94 | 11.70 | 11.88 | 6,724,664 | +0.47(+4.08%) |
Jun 11, 2009 | 11.30 | 11.51 | 11.29 | 11.42 | 3,640,555 | +0.33(+2.94%) |
Jun 10, 2009 | 11.23 | 11.23 | 10.98 | 11.09 | 3,878,612 | -0.08(-0.71%) |
Jun 09, 2009 | 11.18 | 11.22 | 11.10 | 11.17 | 2,422,801 | +0.02(+0.20%) |
Jun 08, 2009 | 11.06 | 11.23 | 11.04 | 11.15 | 3,975,704 | +0.04(+0.37%) |
Jun 05, 2009 | 11.16 | 11.17 | 11.05 | 11.11 | 4,293,660 | -0.07(-0.61%) |
Jun 04, 2009 | 11.19 | 11.26 | 11.11 | 11.18 | 5,498,902 | -0.02(-0.20%) |
Jun 03, 2009 | 11.25 | 11.30 | 11.12 | 11.20 | 5,396,883 | -0.22(-1.90%) |
Jun 02, 2009 | 11.32 | 11.46 | 11.31 | 11.42 | 5,776,917 | -0.20(-1.70%) |