Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.13 | 11.17 | 11.00 | 11.03 | 700,136 | -0.21(-1.83%) |
Aug 28, 2009 | 11.33 | 11.46 | 11.19 | 11.24 | 682,257 | +0.00(+0.00%) |
Aug 27, 2009 | 11.25 | 11.40 | 11.11 | 11.24 | 740,693 | -0.02(-0.16%) |
Aug 26, 2009 | 11.47 | 11.47 | 11.20 | 11.25 | 1,276,279 | -0.17(-1.49%) |
Aug 25, 2009 | 11.43 | 11.60 | 11.38 | 11.42 | 535,976 | -0.14(-1.24%) |
Aug 24, 2009 | 11.61 | 11.65 | 11.46 | 11.57 | 489,994 | -0.05(-0.46%) |
Aug 21, 2009 | 11.54 | 11.66 | 11.45 | 11.62 | 499,485 | +0.04(+0.31%) |
Aug 20, 2009 | 11.41 | 11.62 | 11.33 | 11.59 | 1,117,445 | +0.40(+3.59%) |
Aug 19, 2009 | 11.04 | 11.21 | 11.02 | 11.18 | 922,647 | -0.03(-0.24%) |
Aug 18, 2009 | 11.07 | 11.25 | 11.04 | 11.21 | 610,069 | +0.14(+1.29%) |
Aug 17, 2009 | 11.06 | 11.11 | 10.73 | 11.07 | 757,177 | -0.28(-2.44%) |
Aug 14, 2009 | 11.45 | 11.45 | 11.22 | 11.34 | 1,448,852 | -0.01(-0.08%) |
Aug 13, 2009 | 11.42 | 11.82 | 11.24 | 11.35 | 599,831 | -0.14(-1.24%) |
Aug 12, 2009 | 11.40 | 11.55 | 11.37 | 11.50 | 736,711 | +0.00(+0.00%) |
Aug 11, 2009 | 11.75 | 11.75 | 11.35 | 11.50 | 1,163,740 | -0.38(-3.23%) |
Aug 10, 2009 | 11.95 | 11.95 | 11.75 | 11.88 | 405,113 | -0.24(-1.99%) |
Aug 07, 2009 | 12.17 | 12.26 | 12.03 | 12.12 | 650,399 | +0.24(+2.03%) |
Aug 06, 2009 | 11.93 | 12.07 | 11.79 | 11.88 | 412,198 | +0.08(+0.68%) |
Aug 05, 2009 | 11.88 | 11.93 | 11.64 | 11.80 | 482,523 | -0.14(-1.20%) |
Aug 04, 2009 | 11.94 | 11.94 | 11.78 | 11.94 | 751,428 | -0.12(-1.04%) |
Aug 03, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 591,450 | +0.12(+1.05%) |
Jul 31, 2009 | 12.09 | 12.11 | 11.86 | 11.94 | 1,155,106 | -0.18(-1.47%) |
Jul 30, 2009 | 12.28 | 12.51 | 12.00 | 12.12 | 1,009,745 | +0.41(+3.51%) |
Jul 29, 2009 | 11.71 | 11.85 | 11.60 | 11.71 | 1,429,711 | -0.03(-0.23%) |
Jul 28, 2009 | 11.90 | 11.90 | 11.55 | 11.74 | 601,019 | -0.02(-0.15%) |
Jul 27, 2009 | 11.85 | 11.87 | 11.66 | 11.75 | 524,535 | +0.10(+0.84%) |
Jul 24, 2009 | 11.65 | 11.84 | 11.41 | 11.66 | 286 | -0.09(-0.76%) |
Jul 23, 2009 | 11.42 | 11.88 | 11.41 | 11.75 | 1,180,628 | +0.67(+6.05%) |
Jul 22, 2009 | 11.06 | 11.20 | 10.99 | 11.08 | 903,798 | -0.03(-0.24%) |
Jul 21, 2009 | 11.08 | 11.17 | 10.99 | 11.10 | 668,409 | +0.22(+2.05%) |
Jul 20, 2009 | 10.72 | 10.91 | 10.72 | 10.88 | 439,983 | +0.38(+3.66%) |
Jul 17, 2009 | 10.37 | 10.50 | 10.32 | 10.50 | 260,071 | +0.09(+0.86%) |
Jul 16, 2009 | 10.34 | 10.50 | 10.19 | 10.41 | 712,594 | -0.04(-0.43%) |
Jul 15, 2009 | 10.24 | 10.87 | 10.24 | 10.45 | 1,042,974 | +0.56(+5.69%) |
Jul 14, 2009 | 9.790 | 9.915 | 9.781 | 9.888 | 805,965 | +0.07(+0.73%) |
Jul 13, 2009 | 9.423 | 9.843 | 9.423 | 9.816 | 759,951 | -0.21(-2.14%) |
Jul 10, 2009 | 10.04 | 10.13 | 9.888 | 10.03 | 605,766 | -0.04(-0.35%) |
Jul 09, 2009 | 10.23 | 10.23 | 10.01 | 10.07 | 506,830 | +0.04(+0.36%) |
Jul 08, 2009 | 10.12 | 10.12 | 9.879 | 10.03 | 784,944 | +0.12(+1.17%) |
Jul 07, 2009 | 10.14 | 10.80 | 9.915 | 9.915 | 745,884 | -0.41(-3.98%) |
Jul 06, 2009 | 10.32 | 10.42 | 10.23 | 10.33 | 684,112 | -0.03(-0.26%) |
Jul 02, 2009 | 10.88 | 10.88 | 10.33 | 10.35 | 590,410 | -0.39(-3.66%) |
Jul 01, 2009 | 10.64 | 10.76 | 10.62 | 10.75 | 664,417 | +0.47(+4.61%) |
Jun 30, 2009 | 10.46 | 10.46 | 10.16 | 10.27 | 785,467 | -0.05(-0.52%) |
Jun 29, 2009 | 10.11 | 10.36 | 10.11 | 10.33 | 875,536 | -0.01(-0.09%) |
Jun 26, 2009 | 10.37 | 10.39 | 10.19 | 10.33 | 722,893 | +0.14(+1.40%) |
Jun 25, 2009 | 10.09 | 10.23 | 10.04 | 10.19 | 742,194 | +0.08(+0.80%) |
Jun 24, 2009 | 10.05 | 10.31 | 10.03 | 10.11 | 832,787 | +0.21(+2.17%) |
Jun 23, 2009 | 9.897 | 10.00 | 9.781 | 9.897 | 876,917 | -0.11(-1.07%) |
Jun 22, 2009 | 10.25 | 10.28 | 10.00 | 10.00 | 1,023,319 | -0.09(-0.88%) |
Jun 19, 2009 | 10.17 | 10.23 | 10.03 | 10.09 | 697,530 | -0.03(-0.26%) |
Jun 18, 2009 | 10.04 | 10.34 | 9.995 | 10.12 | 1,031,876 | +0.02(+0.18%) |
Jun 17, 2009 | 10.31 | 10.31 | 9.986 | 10.10 | 1,628,371 | -0.24(-2.33%) |
Jun 16, 2009 | 10.52 | 10.63 | 10.28 | 10.34 | 1,067,266 | -0.07(-0.69%) |
Jun 15, 2009 | 10.64 | 10.69 | 10.33 | 10.41 | 968,781 | -0.47(-4.35%) |
Jun 12, 2009 | 10.86 | 10.94 | 10.80 | 10.89 | 511,793 | +0.01(+0.08%) |
Jun 11, 2009 | 10.61 | 11.06 | 10.59 | 10.88 | 734,773 | +0.07(+0.66%) |
Jun 10, 2009 | 10.84 | 10.88 | 10.74 | 10.81 | 936,565 | +0.54(+5.31%) |
Jun 09, 2009 | 10.45 | 10.45 | 10.18 | 10.26 | 524,635 | -0.15(-1.46%) |
Jun 08, 2009 | 10.30 | 10.47 | 10.21 | 10.41 | 681,544 | -0.04(-0.43%) |
Jun 05, 2009 | 10.50 | 10.56 | 10.25 | 10.46 | 1,258,211 | +0.38(+3.72%) |
Jun 04, 2009 | 9.986 | 10.11 | 9.879 | 10.08 | 1,105,593 | +0.12(+1.16%) |
Jun 03, 2009 | 10.13 | 10.13 | 9.799 | 9.968 | 1,099,482 | -0.50(-4.78%) |
Jun 02, 2009 | 10.45 | 10.49 | 10.25 | 10.47 | 1,060,707 | -0.30(-2.82%) |