Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.94 | 13.00 | 12.36 | 12.72 | 1,815,436 | -0.41(-3.12%) |
Aug 28, 2009 | 13.03 | 13.18 | 12.94 | 13.13 | 1,036,347 | +0.23(+1.78%) |
Aug 27, 2009 | 12.70 | 12.90 | 12.53 | 12.90 | 937,795 | +0.14(+1.10%) |
Aug 26, 2009 | 12.68 | 12.92 | 12.59 | 12.76 | 875,558 | -0.04(-0.31%) |
Aug 25, 2009 | 12.81 | 12.96 | 12.65 | 12.80 | 1,439,163 | +0.17(+1.35%) |
Aug 24, 2009 | 12.86 | 13.03 | 12.55 | 12.63 | 913,664 | -0.29(-2.24%) |
Aug 21, 2009 | 12.76 | 12.94 | 12.68 | 12.92 | 1,050,303 | +0.39(+3.11%) |
Aug 20, 2009 | 12.40 | 12.77 | 12.40 | 12.53 | 1,582,434 | -0.03(-0.24%) |
Aug 19, 2009 | 12.35 | 12.74 | 12.30 | 12.56 | 1,046,062 | -0.05(-0.40%) |
Aug 18, 2009 | 12.39 | 12.69 | 12.39 | 12.61 | 1,179,321 | +0.30(+2.44%) |
Aug 17, 2009 | 12.81 | 12.85 | 12.31 | 12.31 | 1,369,460 | -0.93(-7.02%) |
Aug 14, 2009 | 13.17 | 13.35 | 12.99 | 13.24 | 1,737,846 | +0.02(+0.15%) |
Aug 13, 2009 | 13.13 | 13.41 | 13.02 | 13.22 | 1,324,678 | +0.23(+1.77%) |
Aug 12, 2009 | 13.00 | 13.13 | 12.73 | 12.99 | 2,193,986 | -0.14(-1.07%) |
Aug 11, 2009 | 12.65 | 13.25 | 12.65 | 13.13 | 1,571,605 | +0.25(+1.94%) |
Aug 10, 2009 | 12.52 | 12.92 | 12.52 | 12.88 | 2,004,197 | -0.05(-0.39%) |
Aug 07, 2009 | 12.34 | 12.93 | 12.31 | 12.93 | 4,576,477 | +0.67(+5.46%) |
Aug 06, 2009 | 11.85 | 12.33 | 11.75 | 12.26 | 2,412,881 | +0.66(+5.69%) |
Aug 05, 2009 | 11.77 | 11.77 | 11.40 | 11.60 | 951,994 | -0.13(-1.11%) |
Aug 04, 2009 | 11.83 | 11.84 | 11.45 | 11.73 | 1,172,775 | +0.31(+2.71%) |
Jul 31, 2009 | 11.00 | 11.44 | 10.87 | 11.42 | 1,407,956 | +0.33(+2.98%) |
Jul 30, 2009 | 11.11 | 11.16 | 10.84 | 11.09 | 1,346,264 | +0.18(+1.65%) |
Jul 29, 2009 | 11.04 | 11.21 | 10.80 | 10.91 | 953,025 | -0.35(-3.11%) |
Jul 28, 2009 | 11.70 | 11.70 | 11.01 | 11.26 | 1,267,541 | -0.66(-5.54%) |
Jul 27, 2009 | 12.01 | 12.15 | 11.83 | 11.92 | 1,873,225 | -0.04(-0.33%) |
Jul 24, 2009 | 12.06 | 12.24 | 11.86 | 11.96 | 785,683 | +0.03(+0.25%) |
Jul 23, 2009 | 11.90 | 12.24 | 11.81 | 11.93 | 1,374,968 | -0.07(-0.58%) |
Jul 22, 2009 | 11.78 | 12.07 | 11.56 | 12.00 | 2,173,103 | +0.12(+1.01%) |
Jul 21, 2009 | 11.97 | 12.00 | 11.51 | 11.88 | 1,589,185 | -0.02(-0.17%) |
Jul 20, 2009 | 11.75 | 11.90 | 11.39 | 11.90 | 1,374,263 | +0.48(+4.20%) |
Jul 17, 2009 | 11.21 | 11.57 | 11.16 | 11.42 | 861,586 | +0.15(+1.33%) |
Jul 16, 2009 | 11.20 | 11.50 | 11.06 | 11.27 | 832,556 | +0.10(+0.90%) |
Jul 15, 2009 | 11.30 | 11.39 | 11.04 | 11.17 | 909,925 | +0.17(+1.55%) |
Jul 14, 2009 | 10.85 | 11.00 | 10.73 | 11.00 | 745,292 | +0.24(+2.23%) |
Jul 13, 2009 | 10.65 | 10.76 | 10.35 | 10.76 | 1,915,192 | +0.12(+1.13%) |
Jul 10, 2009 | 10.81 | 10.86 | 10.48 | 10.64 | 1,201,782 | -0.17(-1.57%) |
Jul 09, 2009 | 10.87 | 11.22 | 10.70 | 10.81 | 1,966,653 | +0.16(+1.50%) |
Jul 08, 2009 | 11.42 | 11.60 | 10.43 | 10.65 | 2,404,563 | -0.99(-8.51%) |
Jul 07, 2009 | 11.50 | 11.89 | 11.45 | 11.64 | 1,165,153 | +0.16(+1.39%) |
Jul 06, 2009 | 11.88 | 11.88 | 11.29 | 11.48 | 1,705,355 | -0.69(-5.67%) |
Jul 03, 2009 | 12.06 | 12.24 | 12.03 | 12.17 | 96,430 | +0.02(+0.16%) |
Jul 02, 2009 | 12.02 | 12.37 | 11.72 | 12.15 | 1,616,743 | +0.37(+3.14%) |
Jun 30, 2009 | 11.85 | 12.00 | 11.54 | 11.78 | 2,948,694 | -0.06(-0.51%) |
Jun 29, 2009 | 12.10 | 12.15 | 11.80 | 11.84 | 1,934,157 | -0.21(-1.74%) |
Jun 26, 2009 | 12.24 | 12.28 | 12.04 | 12.05 | 2,545,910 | -0.20(-1.63%) |
Jun 25, 2009 | 11.67 | 12.28 | 11.81 | 12.25 | 2,599,364 | +0.66(+5.69%) |
Jun 24, 2009 | 11.23 | 11.64 | 11.21 | 11.59 | 1,924,545 | +0.49(+4.41%) |
Jun 23, 2009 | 10.50 | 11.10 | 10.48 | 11.10 | 2,285,071 | +0.62(+5.92%) |
Jun 22, 2009 | 10.61 | 10.83 | 10.41 | 10.48 | 2,298,641 | -0.32(-2.96%) |
Jun 19, 2009 | 10.43 | 10.80 | 10.30 | 10.80 | 5,798,287 | +0.48(+4.65%) |
Jun 18, 2009 | 10.85 | 10.97 | 10.24 | 10.32 | 4,661,623 | -0.56(-5.15%) |
Jun 17, 2009 | 10.99 | 11.00 | 10.62 | 10.88 | 1,437,160 | -0.01(-0.09%) |
Jun 16, 2009 | 10.85 | 11.03 | 10.56 | 10.89 | 1,844,155 | +0.40(+3.81%) |
Jun 15, 2009 | 10.96 | 11.05 | 10.39 | 10.49 | 1,238,913 | -0.51(-4.64%) |
Jun 12, 2009 | 11.06 | 11.32 | 10.97 | 11.00 | 1,238,293 | -0.20(-1.79%) |
Jun 11, 2009 | 11.22 | 11.23 | 10.93 | 11.20 | 1,974,769 | -0.12(-1.06%) |
Jun 10, 2009 | 11.34 | 11.40 | 11.15 | 11.32 | 1,138,864 | +0.14(+1.25%) |
Jun 09, 2009 | 11.47 | 11.61 | 11.16 | 11.18 | 867,254 | -0.17(-1.50%) |
Jun 08, 2009 | 11.05 | 11.41 | 11.02 | 11.35 | 796,059 | +0.12(+1.07%) |
Jun 05, 2009 | 11.25 | 11.48 | 11.05 | 11.23 | 1,298,775 | -0.39(-3.36%) |
Jun 04, 2009 | 11.70 | 11.87 | 11.50 | 11.62 | 1,325,050 | +0.08(+0.69%) |
Jun 03, 2009 | 12.00 | 12.08 | 11.27 | 11.54 | 2,672,736 | -0.62(-5.10%) |
Jun 02, 2009 | 12.17 | 12.43 | 12.05 | 12.16 | 2,319,295 | +0.22(+1.84%) |