Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.74 | 12.85 | 12.63 | 12.69 | 2,154,234 | -0.19(-1.47%) |
Aug 28, 2009 | 12.91 | 13.08 | 12.72 | 12.87 | 2,950,799 | -0.35(-2.63%) |
Aug 27, 2009 | 12.66 | 13.23 | 12.64 | 13.22 | 5,363,763 | +0.53(+4.15%) |
Aug 26, 2009 | 12.58 | 12.70 | 12.47 | 12.70 | 1,845,780 | +0.11(+0.91%) |
Aug 25, 2009 | 12.64 | 12.71 | 12.49 | 12.58 | 2,215,779 | +0.07(+0.56%) |
Aug 24, 2009 | 12.61 | 12.76 | 12.47 | 12.51 | 2,326,315 | +0.03(+0.24%) |
Aug 21, 2009 | 12.38 | 12.64 | 12.29 | 12.48 | 2,575,754 | +0.17(+1.41%) |
Aug 20, 2009 | 11.76 | 12.31 | 11.72 | 12.31 | 2,530,305 | +0.49(+4.16%) |
Aug 19, 2009 | 11.64 | 11.83 | 11.52 | 11.82 | 2,100,140 | +0.04(+0.38%) |
Aug 18, 2009 | 11.98 | 12.10 | 11.72 | 11.77 | 2,011,134 | +0.12(+0.99%) |
Aug 17, 2009 | 11.88 | 12.00 | 11.59 | 11.66 | 3,881,100 | -0.53(-4.33%) |
Aug 14, 2009 | 12.31 | 12.35 | 11.98 | 12.18 | 1,578,842 | -0.12(-0.97%) |
Aug 13, 2009 | 12.31 | 12.44 | 12.19 | 12.30 | 1,554,204 | +0.04(+0.32%) |
Aug 12, 2009 | 12.26 | 12.56 | 12.22 | 12.26 | 2,218,826 | +0.04(+0.32%) |
Aug 11, 2009 | 12.51 | 12.62 | 12.21 | 12.22 | 2,593,603 | -0.32(-2.57%) |
Aug 10, 2009 | 12.99 | 13.01 | 12.47 | 12.55 | 2,505,522 | -0.47(-3.59%) |
Aug 07, 2009 | 12.71 | 13.19 | 12.64 | 13.01 | 3,945,636 | +0.42(+3.35%) |
Aug 06, 2009 | 12.69 | 12.99 | 12.56 | 12.59 | 3,194,226 | -0.09(-0.74%) |
Aug 05, 2009 | 12.46 | 12.77 | 12.40 | 12.69 | 4,526,659 | +0.21(+1.69%) |
Aug 04, 2009 | 11.75 | 12.67 | 11.75 | 12.47 | 5,608,868 | +0.60(+5.08%) |
Aug 03, 2009 | 11.84 | 11.89 | 11.69 | 11.87 | 3,319,861 | +0.16(+1.40%) |
Jul 31, 2009 | 11.55 | 11.86 | 11.55 | 11.71 | 2,543,594 | -0.02(-0.21%) |
Jul 30, 2009 | 11.65 | 11.82 | 11.58 | 11.73 | 3,363,768 | +0.15(+1.33%) |
Jul 29, 2009 | 11.59 | 11.67 | 11.50 | 11.58 | 1,625,363 | -0.07(-0.64%) |
Jul 28, 2009 | 11.55 | 11.70 | 11.50 | 11.65 | 2,266,707 | +0.13(+1.16%) |
Jul 27, 2009 | 11.38 | 11.63 | 11.32 | 11.52 | 2,428,075 | +0.20(+1.80%) |
Jul 24, 2009 | 11.24 | 11.38 | 11.18 | 11.32 | 1,127 | -0.06(-0.52%) |
Jul 23, 2009 | 11.17 | 11.44 | 11.17 | 11.38 | 3,758,794 | +0.19(+1.69%) |
Jul 22, 2009 | 11.15 | 11.34 | 11.05 | 11.19 | 2,450,943 | -0.01(-0.13%) |
Jul 21, 2009 | 11.27 | 11.27 | 11.01 | 11.20 | 2,641,107 | +0.06(+0.58%) |
Jul 20, 2009 | 10.98 | 11.14 | 10.95 | 11.14 | 2,839,826 | +0.22(+2.00%) |
Jul 17, 2009 | 10.97 | 11.06 | 10.79 | 10.92 | 3,144,553 | -0.08(-0.72%) |
Jul 16, 2009 | 10.78 | 11.06 | 10.71 | 11.00 | 2,521,806 | +0.10(+0.96%) |
Jul 15, 2009 | 10.64 | 10.97 | 10.56 | 10.89 | 4,169,711 | +0.37(+3.54%) |
Jul 14, 2009 | 10.49 | 10.55 | 10.28 | 10.52 | 2,388,475 | +0.00(+0.05%) |
Jul 13, 2009 | 10.13 | 10.54 | 10.05 | 10.52 | 4,668,191 | +0.43(+4.23%) |
Jul 10, 2009 | 10.09 | 10.19 | 9.846 | 10.09 | 3,429,604 | -0.05(-0.54%) |
Jul 09, 2009 | 10.55 | 10.55 | 10.08 | 10.14 | 3,631,000 | -0.24(-2.30%) |
Jul 08, 2009 | 10.64 | 10.64 | 10.23 | 10.38 | 4,418,745 | -0.17(-1.60%) |
Jul 07, 2009 | 10.87 | 10.95 | 10.47 | 10.55 | 3,693,315 | -0.35(-3.23%) |
Jul 06, 2009 | 10.57 | 10.90 | 10.49 | 10.90 | 4,214,918 | +0.35(+3.29%) |
Jul 02, 2009 | 10.90 | 11.02 | 10.56 | 10.56 | 4,171,425 | -0.49(-4.41%) |
Jul 01, 2009 | 10.81 | 11.10 | 10.81 | 11.04 | 2,409,955 | +0.16(+1.46%) |
Jun 30, 2009 | 10.81 | 10.88 | 10.69 | 10.88 | 2,557,580 | +0.14(+1.34%) |
Jun 29, 2009 | 11.00 | 11.00 | 10.60 | 10.74 | 4,517,203 | -0.08(-0.73%) |
Jun 26, 2009 | 11.42 | 11.52 | 10.72 | 10.82 | 25,503,300 | -0.64(-5.55%) |
Jun 25, 2009 | 11.17 | 11.45 | 11.11 | 11.45 | 4,155,727 | +0.29(+2.58%) |
Jun 24, 2009 | 11.10 | 11.27 | 11.08 | 11.17 | 2,872,659 | +0.12(+1.12%) |
Jun 23, 2009 | 11.12 | 11.22 | 10.92 | 11.04 | 3,363,210 | +0.13(+1.23%) |
Jun 22, 2009 | 11.13 | 11.16 | 10.88 | 10.91 | 3,625,189 | -0.27(-2.44%) |
Jun 19, 2009 | 11.12 | 11.19 | 10.95 | 11.18 | 3,593,043 | +0.14(+1.30%) |
Jun 18, 2009 | 10.90 | 11.12 | 10.81 | 11.04 | 1,821,186 | +0.18(+1.65%) |
Jun 17, 2009 | 10.79 | 11.07 | 10.74 | 10.86 | 2,906,864 | +0.06(+0.60%) |
Jun 16, 2009 | 10.94 | 10.99 | 10.63 | 10.79 | 2,163,675 | -0.00(-0.05%) |
Jun 15, 2009 | 10.85 | 11.07 | 10.70 | 10.80 | 4,121,994 | -0.36(-3.25%) |
Jun 12, 2009 | 10.81 | 11.16 | 10.80 | 11.16 | 2,456,874 | +0.31(+2.84%) |
Jun 11, 2009 | 10.87 | 11.10 | 10.82 | 10.85 | 2,328,067 | -0.16(-1.49%) |
Jun 10, 2009 | 11.21 | 11.34 | 10.79 | 11.02 | 3,716,213 | -0.21(-1.86%) |
Jun 09, 2009 | 11.27 | 11.35 | 11.17 | 11.23 | 1,359,145 | -0.06(-0.53%) |
Jun 08, 2009 | 11.27 | 11.42 | 11.14 | 11.29 | 1,896,085 | +0.00(+0.00%) |
Jun 05, 2009 | 11.38 | 11.42 | 11.17 | 11.29 | 3,248,834 | -0.12(-1.04%) |
Jun 04, 2009 | 11.10 | 11.42 | 11.00 | 11.40 | 3,111,317 | +0.24(+2.18%) |
Jun 03, 2009 | 10.92 | 11.18 | 10.85 | 11.16 | 2,032,012 | +0.15(+1.35%) |
Jun 02, 2009 | 11.03 | 11.15 | 10.89 | 11.01 | 2,779,032 | +0.03(+0.32%) |