Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.10 | 13.14 | 12.78 | 12.91 | 3,724,678 | -0.41(-3.11%) |
Aug 28, 2009 | 13.40 | 13.43 | 13.12 | 13.32 | 2,392,908 | +0.09(+0.65%) |
Aug 27, 2009 | 13.35 | 13.43 | 13.05 | 13.23 | 1,756,103 | -0.10(-0.76%) |
Aug 26, 2009 | 13.21 | 13.43 | 13.06 | 13.34 | 1,782,615 | +0.04(+0.28%) |
Aug 25, 2009 | 12.98 | 13.40 | 12.94 | 13.30 | 2,880,198 | +0.35(+2.74%) |
Aug 24, 2009 | 12.97 | 13.20 | 12.85 | 12.94 | 1,247,197 | -0.02(-0.14%) |
Aug 21, 2009 | 12.94 | 13.05 | 12.83 | 12.96 | 2,187,619 | +0.13(+0.97%) |
Aug 20, 2009 | 12.83 | 12.94 | 12.71 | 12.84 | 1,939,879 | -0.06(-0.47%) |
Aug 19, 2009 | 12.70 | 12.93 | 12.65 | 12.90 | 1,703,651 | +0.02(+0.13%) |
Aug 18, 2009 | 12.70 | 12.92 | 12.70 | 12.88 | 1,824,440 | +0.17(+1.35%) |
Aug 17, 2009 | 12.87 | 13.01 | 12.61 | 12.71 | 1,582,637 | -0.44(-3.38%) |
Aug 14, 2009 | 13.47 | 13.47 | 13.07 | 13.16 | 1,124,000 | -0.30(-2.21%) |
Aug 13, 2009 | 13.57 | 13.57 | 13.24 | 13.45 | 1,977,614 | +0.02(+0.14%) |
Aug 12, 2009 | 13.17 | 13.57 | 13.17 | 13.43 | 2,251,603 | +0.25(+1.90%) |
Aug 11, 2009 | 13.41 | 13.41 | 13.11 | 13.18 | 1,591,646 | -0.23(-1.74%) |
Aug 10, 2009 | 13.21 | 13.64 | 13.20 | 13.42 | 2,398,120 | +0.12(+0.87%) |
Aug 07, 2009 | 13.06 | 13.44 | 12.93 | 13.30 | 2,606,416 | +0.43(+3.35%) |
Aug 06, 2009 | 12.73 | 12.92 | 12.63 | 12.87 | 4,374,082 | +0.18(+1.41%) |
Aug 05, 2009 | 12.75 | 12.88 | 12.63 | 12.69 | 3,934,860 | -0.15(-1.17%) |
Aug 04, 2009 | 12.49 | 12.89 | 12.44 | 12.84 | 3,402,794 | +0.29(+2.27%) |
Aug 03, 2009 | 12.38 | 12.62 | 12.22 | 12.56 | 2,929,746 | +0.32(+2.57%) |
Jul 31, 2009 | 12.25 | 12.47 | 12.21 | 12.24 | 2,872,203 | -0.08(-0.66%) |
Jul 30, 2009 | 13.57 | 12.64 | 12.21 | 12.32 | 4,838,535 | +0.29(+2.37%) |
Jul 29, 2009 | 11.78 | 12.09 | 11.51 | 12.04 | 6,366,448 | -0.46(-3.69%) |
Jul 28, 2009 | 12.58 | 12.79 | 12.43 | 12.50 | 4,784,427 | -0.23(-1.84%) |
Jul 27, 2009 | 12.93 | 12.98 | 12.68 | 12.73 | 2,766,890 | -0.03(-0.22%) |
Jul 24, 2009 | 12.59 | 12.83 | 12.52 | 12.76 | 4,452 | +0.02(+0.18%) |
Jul 23, 2009 | 12.61 | 12.94 | 12.41 | 12.74 | 2,907,241 | +0.20(+1.57%) |
Jul 22, 2009 | 12.40 | 12.75 | 12.40 | 12.54 | 1,335,735 | +0.02(+0.17%) |
Jul 21, 2009 | 12.65 | 12.75 | 12.33 | 12.52 | 1,940,397 | +0.00(+0.00%) |
Jul 20, 2009 | 12.21 | 12.58 | 12.18 | 12.52 | 1,975,901 | +0.41(+3.35%) |
Jul 17, 2009 | 11.99 | 12.20 | 11.95 | 12.11 | 2,769,151 | +0.10(+0.83%) |
Jul 16, 2009 | 11.84 | 12.09 | 11.81 | 12.02 | 4,446,726 | +0.03(+0.23%) |
Jul 15, 2009 | 11.41 | 12.07 | 11.41 | 11.99 | 5,699,821 | +0.76(+6.77%) |
Jul 14, 2009 | 11.28 | 11.46 | 11.13 | 11.23 | 3,138,228 | -0.04(-0.39%) |
Jul 13, 2009 | 11.15 | 11.28 | 11.09 | 11.27 | 2,618,691 | +0.24(+2.16%) |
Jul 10, 2009 | 10.80 | 11.15 | 10.80 | 11.03 | 3,571,383 | -0.00(-0.02%) |
Jul 09, 2009 | 10.88 | 11.16 | 10.79 | 11.03 | 1,998,315 | +0.17(+1.60%) |
Jul 08, 2009 | 10.88 | 10.89 | 10.71 | 10.86 | 3,427,654 | -0.02(-0.17%) |
Jul 07, 2009 | 10.97 | 11.03 | 10.86 | 10.88 | 2,805,742 | -0.12(-1.05%) |
Jul 06, 2009 | 11.26 | 11.26 | 10.88 | 11.00 | 4,880,943 | -0.39(-3.44%) |
Jul 02, 2009 | 11.51 | 11.54 | 11.35 | 11.39 | 2,591,950 | -0.23(-2.00%) |
Jul 01, 2009 | 11.49 | 11.71 | 11.45 | 11.62 | 3,121,013 | +0.27(+2.37%) |
Jun 30, 2009 | 11.38 | 11.69 | 11.27 | 11.35 | 3,900,538 | -0.00(-0.02%) |
Jun 29, 2009 | 11.06 | 11.39 | 11.05 | 11.35 | 3,965,484 | +0.38(+3.46%) |
Jun 26, 2009 | 10.89 | 11.07 | 10.87 | 10.97 | 6,989,149 | +0.03(+0.25%) |
Jun 25, 2009 | 10.77 | 10.96 | 10.73 | 10.94 | 3,123,679 | +0.15(+1.37%) |
Jun 24, 2009 | 10.50 | 11.03 | 10.44 | 10.80 | 3,651,344 | +0.40(+3.88%) |
Jun 23, 2009 | 10.25 | 10.47 | 10.19 | 10.39 | 2,176,984 | +0.18(+1.79%) |
Jun 22, 2009 | 10.59 | 10.62 | 10.21 | 10.21 | 2,312,930 | -0.46(-4.34%) |
Jun 19, 2009 | 10.96 | 11.00 | 10.62 | 10.67 | 3,176,118 | -0.10(-0.97%) |
Jun 18, 2009 | 11.04 | 11.06 | 10.69 | 10.78 | 3,397,004 | -0.26(-2.33%) |
Jun 17, 2009 | 11.10 | 11.25 | 10.84 | 11.03 | 1,706,188 | -0.08(-0.71%) |
Jun 16, 2009 | 11.64 | 11.75 | 11.10 | 11.11 | 2,746,047 | -0.43(-3.73%) |
Jun 15, 2009 | 11.48 | 11.60 | 11.36 | 11.54 | 2,656,076 | -0.14(-1.23%) |
Jun 12, 2009 | 11.43 | 11.69 | 11.36 | 11.69 | 2,475,652 | +0.13(+1.10%) |
Jun 11, 2009 | 11.83 | 11.89 | 11.54 | 11.56 | 4,451,653 | -0.31(-2.58%) |
Jun 10, 2009 | 11.59 | 11.91 | 11.57 | 11.87 | 4,139,053 | +0.38(+3.33%) |
Jun 09, 2009 | 11.38 | 11.57 | 11.27 | 11.48 | 1,765,827 | +0.16(+1.37%) |
Jun 08, 2009 | 11.12 | 11.41 | 11.04 | 11.33 | 2,091,086 | -0.18(-1.59%) |
Jun 05, 2009 | 11.49 | 11.67 | 11.31 | 11.51 | 2,610,446 | +0.23(+2.05%) |
Jun 04, 2009 | 11.01 | 11.30 | 10.86 | 11.28 | 2,454,545 | +0.38(+3.51%) |
Jun 03, 2009 | 11.01 | 11.18 | 10.80 | 10.90 | 2,589,477 | -0.28(-2.47%) |
Jun 02, 2009 | 11.27 | 11.47 | 11.11 | 11.17 | 3,359,321 | -0.09(-0.80%) |