Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.28 | 13.35 | 13.08 | 13.09 | 1,474,401 | -0.28(-2.12%) |
Aug 28, 2009 | 13.16 | 13.40 | 13.11 | 13.38 | 2,283,925 | +0.27(+2.03%) |
Aug 27, 2009 | 13.21 | 13.25 | 12.90 | 13.11 | 1,804,275 | -0.19(-1.46%) |
Aug 26, 2009 | 13.28 | 13.46 | 13.22 | 13.31 | 2,495,733 | +0.03(+0.20%) |
Aug 25, 2009 | 13.19 | 13.39 | 13.17 | 13.28 | 3,191,240 | +0.04(+0.33%) |
Aug 24, 2009 | 13.22 | 13.26 | 13.11 | 13.23 | 2,527,712 | +0.12(+0.88%) |
Aug 21, 2009 | 12.69 | 13.15 | 12.56 | 13.12 | 2,497,672 | +0.53(+4.22%) |
Aug 20, 2009 | 12.28 | 12.61 | 12.21 | 12.59 | 2,502,131 | +0.30(+2.45%) |
Aug 19, 2009 | 12.25 | 12.34 | 12.12 | 12.29 | 3,267,818 | -0.06(-0.50%) |
Aug 18, 2009 | 12.76 | 13.06 | 12.28 | 12.35 | 3,318,161 | -0.29(-2.31%) |
Aug 17, 2009 | 12.64 | 12.84 | 12.61 | 12.64 | 2,522,777 | -0.25(-1.92%) |
Aug 14, 2009 | 12.67 | 13.00 | 12.58 | 12.89 | 3,737,841 | +0.19(+1.53%) |
Aug 13, 2009 | 12.48 | 12.71 | 12.30 | 12.69 | 3,300,045 | +0.18(+1.41%) |
Aug 12, 2009 | 12.28 | 12.61 | 12.27 | 12.52 | 1,842,038 | +0.19(+1.51%) |
Aug 11, 2009 | 12.48 | 12.48 | 12.23 | 12.33 | 1,929,656 | -0.21(-1.69%) |
Aug 10, 2009 | 12.31 | 12.54 | 12.28 | 12.54 | 1,604,041 | +0.11(+0.85%) |
Aug 07, 2009 | 12.55 | 12.66 | 12.39 | 12.44 | 2,139,278 | +0.01(+0.07%) |
Aug 06, 2009 | 12.52 | 12.63 | 12.30 | 12.43 | 1,840,346 | -0.03(-0.21%) |
Aug 05, 2009 | 12.53 | 12.60 | 12.20 | 12.46 | 1,925,232 | -0.04(-0.28%) |
Aug 04, 2009 | 12.25 | 12.59 | 12.19 | 12.49 | 2,415,567 | +0.27(+2.23%) |
Aug 03, 2009 | 12.16 | 12.26 | 11.97 | 12.22 | 2,298,957 | +0.13(+1.04%) |
Jul 31, 2009 | 12.12 | 12.21 | 11.91 | 12.09 | 2,734,128 | -0.03(-0.22%) |
Jul 30, 2009 | 11.96 | 12.25 | 11.92 | 12.12 | 1,672,353 | +0.23(+1.94%) |
Jul 29, 2009 | 11.76 | 11.96 | 11.74 | 11.89 | 2,030,909 | +0.03(+0.22%) |
Jul 28, 2009 | 11.81 | 11.96 | 11.70 | 11.86 | 2,041,194 | +0.04(+0.37%) |
Jul 27, 2009 | 11.75 | 11.90 | 11.61 | 11.82 | 1,428,614 | -0.03(-0.22%) |
Jul 24, 2009 | 11.82 | 12.00 | 11.70 | 11.84 | 1,698 | -0.02(-0.15%) |
Jul 23, 2009 | 11.40 | 11.93 | 11.40 | 11.86 | 2,646,254 | +0.39(+3.39%) |
Jul 22, 2009 | 11.30 | 11.53 | 11.22 | 11.47 | 2,742,433 | +0.12(+1.09%) |
Jul 21, 2009 | 11.41 | 11.44 | 11.15 | 11.35 | 2,505,465 | -0.02(-0.16%) |
Jul 20, 2009 | 11.17 | 11.38 | 11.14 | 11.37 | 3,339,170 | +0.21(+1.91%) |
Jul 17, 2009 | 11.42 | 11.53 | 11.07 | 11.15 | 3,074,079 | -0.30(-2.63%) |
Jul 16, 2009 | 11.54 | 11.60 | 11.25 | 11.46 | 2,162,664 | -0.10(-0.84%) |
Jul 15, 2009 | 11.33 | 11.59 | 11.24 | 11.55 | 3,386,440 | +0.35(+3.08%) |
Jul 14, 2009 | 11.16 | 11.23 | 11.07 | 11.21 | 2,907,569 | +0.07(+0.64%) |
Jul 13, 2009 | 11.04 | 11.17 | 11.03 | 11.14 | 2,585,136 | +0.12(+1.04%) |
Jul 10, 2009 | 11.14 | 11.25 | 10.93 | 11.02 | 2,706,540 | -0.20(-1.81%) |
Jul 09, 2009 | 11.45 | 11.48 | 10.99 | 11.22 | 3,606,551 | -0.17(-1.48%) |
Jul 08, 2009 | 11.61 | 11.69 | 11.24 | 11.39 | 2,870,067 | -0.23(-1.98%) |
Jul 07, 2009 | 12.12 | 12.20 | 11.58 | 11.62 | 3,311,395 | -0.52(-4.30%) |
Jul 06, 2009 | 11.72 | 12.23 | 11.61 | 12.15 | 3,992,475 | +0.42(+3.55%) |
Jul 02, 2009 | 12.00 | 12.00 | 11.38 | 11.73 | 4,766,354 | -0.32(-2.65%) |
Jul 01, 2009 | 11.67 | 12.56 | 11.53 | 12.05 | 7,000,874 | +0.82(+7.33%) |
Jun 30, 2009 | 11.04 | 11.46 | 10.92 | 11.22 | 4,644,625 | +0.17(+1.52%) |
Jun 29, 2009 | 10.92 | 11.08 | 10.80 | 11.06 | 2,263,889 | +0.19(+1.71%) |
Jun 26, 2009 | 11.06 | 11.14 | 10.79 | 10.87 | 4,320,916 | -0.19(-1.76%) |
Jun 25, 2009 | 10.73 | 11.08 | 10.73 | 11.07 | 2,747,558 | +0.11(+0.97%) |
Jun 24, 2009 | 11.25 | 11.27 | 10.84 | 10.96 | 2,927,961 | -0.17(-1.51%) |
Jun 23, 2009 | 11.24 | 11.31 | 11.03 | 11.13 | 3,076,618 | -0.10(-0.87%) |
Jun 22, 2009 | 11.36 | 11.48 | 11.13 | 11.22 | 2,312,251 | -0.27(-2.31%) |
Jun 19, 2009 | 11.61 | 11.61 | 11.46 | 11.49 | 3,194,494 | -0.04(-0.31%) |
Jun 18, 2009 | 11.37 | 11.57 | 11.29 | 11.53 | 2,424,770 | +0.16(+1.40%) |
Jun 17, 2009 | 11.51 | 11.54 | 11.30 | 11.37 | 2,505,813 | -0.14(-1.23%) |
Jun 16, 2009 | 11.52 | 11.60 | 11.40 | 11.51 | 2,682,419 | -0.01(-0.08%) |
Jun 15, 2009 | 11.83 | 11.84 | 11.37 | 11.52 | 2,803,861 | -0.37(-3.13%) |
Jun 12, 2009 | 11.77 | 11.95 | 11.69 | 11.89 | 2,591,062 | +0.07(+0.60%) |
Jun 11, 2009 | 11.49 | 12.12 | 11.47 | 11.82 | 5,891,661 | +0.39(+3.41%) |
Jun 10, 2009 | 11.08 | 11.45 | 10.99 | 11.43 | 4,738,104 | +0.40(+3.61%) |
Jun 09, 2009 | 10.98 | 11.13 | 10.97 | 11.03 | 2,746,447 | +0.03(+0.24%) |
Jun 08, 2009 | 11.05 | 11.11 | 10.95 | 11.00 | 3,605,759 | +0.19(+1.80%) |
Jun 05, 2009 | 11.09 | 11.26 | 10.79 | 10.81 | 3,737,380 | -0.19(-1.69%) |
Jun 04, 2009 | 10.66 | 11.06 | 10.60 | 10.99 | 3,843,721 | +0.41(+3.85%) |
Jun 03, 2009 | 10.75 | 10.75 | 10.55 | 10.59 | 2,448,185 | -0.18(-1.65%) |
Jun 02, 2009 | 10.67 | 10.98 | 10.62 | 10.76 | 3,857,045 | +0.10(+0.91%) |