Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.40 | 11.41 | 11.13 | 11.20 | 9,587,976 | +0.17(+1.50%) |
Aug 28, 2009 | 11.24 | 11.49 | 10.73 | 11.04 | 8,496,246 | -0.29(-2.53%) |
Aug 27, 2009 | 11.26 | 11.42 | 11.02 | 11.32 | 4,309,764 | +0.04(+0.33%) |
Aug 26, 2009 | 11.41 | 11.48 | 11.24 | 11.29 | 3,924,178 | -0.17(-1.45%) |
Aug 25, 2009 | 11.14 | 11.49 | 11.14 | 11.45 | 5,962,963 | +0.29(+2.64%) |
Aug 24, 2009 | 11.47 | 11.60 | 11.09 | 11.16 | 7,190,496 | -0.31(-2.70%) |
Aug 21, 2009 | 11.82 | 11.94 | 11.35 | 11.47 | 9,699,236 | -0.26(-2.22%) |
Aug 20, 2009 | 11.53 | 11.77 | 11.46 | 11.73 | 4,251,349 | +0.28(+2.44%) |
Aug 19, 2009 | 11.16 | 11.48 | 11.10 | 11.45 | 4,203,126 | +0.07(+0.63%) |
Aug 18, 2009 | 11.10 | 11.41 | 11.09 | 11.38 | 7,379,874 | +0.19(+1.69%) |
Aug 17, 2009 | 11.24 | 11.33 | 10.93 | 11.19 | 5,426,801 | -0.24(-2.08%) |
Aug 14, 2009 | 11.47 | 11.56 | 11.34 | 11.43 | 3,072,617 | -0.12(-1.08%) |
Aug 13, 2009 | 11.68 | 11.74 | 11.46 | 11.55 | 2,935,720 | +0.03(+0.26%) |
Aug 12, 2009 | 11.70 | 11.90 | 11.49 | 11.52 | 4,052,010 | -0.20(-1.74%) |
Aug 11, 2009 | 11.86 | 11.89 | 11.64 | 11.72 | 7,149,543 | -0.14(-1.15%) |
Aug 10, 2009 | 12.15 | 12.15 | 11.74 | 11.86 | 3,113,523 | -0.37(-3.06%) |
Aug 07, 2009 | 12.36 | 12.56 | 12.18 | 12.23 | 4,338,185 | +0.05(+0.43%) |
Aug 06, 2009 | 12.68 | 12.80 | 12.12 | 12.18 | 3,173,445 | -0.41(-3.27%) |
Aug 05, 2009 | 12.80 | 12.84 | 12.38 | 12.59 | 3,169,020 | -0.14(-1.13%) |
Aug 04, 2009 | 12.72 | 12.89 | 12.58 | 12.74 | 4,339,012 | +0.05(+0.39%) |
Aug 03, 2009 | 12.86 | 13.09 | 12.62 | 12.69 | 4,680,411 | +0.15(+1.24%) |
Jul 31, 2009 | 12.08 | 12.71 | 11.91 | 12.53 | 7,884,537 | +0.60(+5.03%) |
Jul 30, 2009 | 12.48 | 12.57 | 11.91 | 11.93 | 7,106,554 | -1.11(-8.54%) |
Jul 29, 2009 | 13.27 | 13.42 | 12.07 | 13.05 | 14,025,292 | -0.39(-2.87%) |
Jul 28, 2009 | 13.35 | 13.56 | 13.09 | 13.43 | 2,970,291 | -0.03(-0.25%) |
Jul 27, 2009 | 13.53 | 13.57 | 13.32 | 13.47 | 2,631,362 | -0.07(-0.53%) |
Jul 24, 2009 | 13.05 | 13.62 | 13.02 | 13.54 | 5,534,257 | +0.34(+2.55%) |
Jul 23, 2009 | 13.10 | 13.43 | 12.89 | 13.20 | 8,879,515 | +0.21(+1.63%) |
Jul 22, 2009 | 12.99 | 13.14 | 12.88 | 12.99 | 4,180,150 | -0.12(-0.95%) |
Jul 21, 2009 | 13.02 | 13.13 | 12.69 | 13.11 | 6,593,840 | +0.39(+3.06%) |
Jul 20, 2009 | 12.62 | 12.84 | 12.56 | 12.73 | 9,077,755 | +0.26(+2.09%) |
Jul 17, 2009 | 12.31 | 12.51 | 12.23 | 12.46 | 6,969,198 | +0.18(+1.48%) |
Jul 16, 2009 | 12.06 | 12.37 | 11.98 | 12.28 | 8,810,279 | +0.20(+1.66%) |
Jul 15, 2009 | 11.98 | 12.16 | 11.90 | 12.08 | 9,430,505 | +0.29(+2.47%) |
Jul 14, 2009 | 11.56 | 11.85 | 11.54 | 11.79 | 8,111,134 | +0.27(+2.36%) |
Jul 13, 2009 | 11.44 | 11.53 | 11.12 | 11.52 | 11,830,371 | +0.14(+1.23%) |
Jul 10, 2009 | 11.32 | 11.54 | 11.26 | 11.38 | 7,261,562 | -0.01(-0.10%) |
Jul 09, 2009 | 11.60 | 11.64 | 11.32 | 11.39 | 6,414,242 | +0.03(+0.23%) |
Jul 08, 2009 | 11.65 | 11.74 | 11.13 | 11.37 | 8,183,948 | -0.26(-2.24%) |
Jul 07, 2009 | 12.20 | 12.23 | 11.61 | 11.63 | 6,405,638 | -0.59(-4.82%) |
Jul 06, 2009 | 12.27 | 12.65 | 12.08 | 12.22 | 6,779,855 | -0.19(-1.55%) |
Jul 02, 2009 | 12.80 | 12.80 | 12.26 | 12.41 | 4,790,137 | -0.58(-4.48%) |
Jul 01, 2009 | 13.05 | 13.42 | 12.84 | 12.99 | 4,592,814 | +0.09(+0.73%) |
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.90 | 5,602,760 | +0.17(+1.37%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,111,835 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,219 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.57 | 12.12 | 12.54 | 5,737,399 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.80 | 4,261,703 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.31 | 11.55 | 3,603,694 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,438,582 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,835,446 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.83 | 4,161,056 | -0.19(-1.60%) |
Jun 17, 2009 | 12.16 | 12.18 | 11.52 | 12.02 | 5,521,003 | -0.17(-1.39%) |
Jun 16, 2009 | 12.45 | 12.71 | 11.99 | 12.19 | 4,589,486 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,003 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,345 | -0.40(-3.02%) |
Jun 11, 2009 | 13.22 | 13.56 | 13.11 | 13.27 | 4,876,336 | +0.03(+0.26%) |
Jun 10, 2009 | 13.25 | 13.89 | 13.07 | 13.23 | 7,793,919 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,361,988 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.96 | 4,440,928 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.22 | 6,803,141 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,611,634 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,004,404 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.85 | 13.25 | 6,510,427 | +0.19(+1.45%) |