Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.34 | 12.43 | 12.09 | 12.29 | 3,513,903 | -0.24(-1.94%) |
Aug 28, 2009 | 12.72 | 12.76 | 12.30 | 12.53 | 2,415,939 | -0.02(-0.17%) |
Aug 27, 2009 | 12.75 | 12.85 | 12.25 | 12.56 | 4,060,659 | -0.17(-1.36%) |
Aug 26, 2009 | 12.64 | 12.88 | 12.56 | 12.73 | 2,178,447 | +0.04(+0.34%) |
Aug 25, 2009 | 12.53 | 12.82 | 12.42 | 12.69 | 2,085,489 | +0.27(+2.18%) |
Aug 24, 2009 | 12.27 | 12.53 | 12.27 | 12.42 | 1,741,127 | +0.17(+1.37%) |
Aug 21, 2009 | 12.14 | 12.31 | 12.09 | 12.25 | 1,333,140 | +0.20(+1.66%) |
Aug 20, 2009 | 11.97 | 12.19 | 11.90 | 12.05 | 1,585,644 | +0.11(+0.95%) |
Aug 19, 2009 | 11.77 | 12.12 | 11.65 | 11.94 | 2,847,189 | +0.02(+0.14%) |
Aug 18, 2009 | 11.67 | 12.00 | 11.67 | 11.92 | 2,149,569 | +0.28(+2.37%) |
Aug 17, 2009 | 11.65 | 11.84 | 11.52 | 11.64 | 2,138,517 | -0.30(-2.49%) |
Aug 14, 2009 | 12.31 | 12.35 | 11.74 | 11.94 | 1,414,054 | -0.37(-2.99%) |
Aug 13, 2009 | 12.22 | 12.38 | 12.02 | 12.31 | 1,155,311 | +0.16(+1.29%) |
Aug 12, 2009 | 11.49 | 12.23 | 11.27 | 12.15 | 3,220,658 | +0.62(+5.34%) |
Aug 11, 2009 | 12.00 | 12.11 | 11.52 | 11.54 | 2,662,269 | -0.54(-4.47%) |
Aug 10, 2009 | 12.20 | 12.56 | 12.05 | 12.08 | 2,723,262 | -0.20(-1.63%) |
Aug 07, 2009 | 12.08 | 12.41 | 11.94 | 12.28 | 2,559,747 | +0.43(+3.65%) |
Aug 06, 2009 | 12.09 | 12.11 | 11.76 | 11.84 | 2,567,294 | -0.12(-0.99%) |
Aug 05, 2009 | 11.89 | 12.03 | 11.64 | 11.96 | 1,590,956 | +0.21(+1.75%) |
Aug 04, 2009 | 11.60 | 12.07 | 11.57 | 11.76 | 3,564,589 | +0.09(+0.74%) |
Aug 03, 2009 | 11.35 | 11.72 | 11.25 | 11.67 | 3,213,847 | +0.58(+5.26%) |
Jul 31, 2009 | 10.64 | 11.23 | 10.58 | 11.09 | 3,062,842 | +0.33(+3.11%) |
Jul 30, 2009 | 10.68 | 10.81 | 10.56 | 10.75 | 1,374,408 | +0.15(+1.43%) |
Jul 29, 2009 | 10.58 | 10.62 | 10.46 | 10.60 | 1,483,719 | -0.02(-0.20%) |
Jul 28, 2009 | 10.60 | 10.79 | 10.48 | 10.62 | 1,090,404 | -0.01(-0.10%) |
Jul 27, 2009 | 10.54 | 10.69 | 10.49 | 10.63 | 2,126,369 | +0.11(+1.03%) |
Jul 24, 2009 | 10.47 | 10.58 | 10.36 | 10.53 | 2,620 | -0.01(-0.05%) |
Jul 23, 2009 | 10.18 | 10.84 | 9.996 | 10.53 | 7,225,654 | +0.56(+5.64%) |
Jul 22, 2009 | 9.752 | 10.05 | 9.742 | 9.969 | 1,987,532 | +0.19(+1.93%) |
Jul 21, 2009 | 10.16 | 10.29 | 9.634 | 9.779 | 2,391,296 | -0.33(-3.31%) |
Jul 20, 2009 | 9.850 | 10.15 | 9.833 | 10.11 | 1,480,806 | +0.32(+3.25%) |
Jul 17, 2009 | 9.969 | 10.01 | 9.580 | 9.796 | 1,878,595 | -0.14(-1.41%) |
Jul 16, 2009 | 9.860 | 9.996 | 9.704 | 9.936 | 1,712,372 | +0.02(+0.22%) |
Jul 15, 2009 | 9.752 | 9.925 | 9.704 | 9.915 | 2,429,741 | +0.19(+1.94%) |
Jul 14, 2009 | 9.488 | 9.752 | 9.417 | 9.725 | 2,173,148 | +0.26(+2.74%) |
Jul 13, 2009 | 9.028 | 9.504 | 8.996 | 9.466 | 2,727,792 | +0.48(+5.35%) |
Jul 10, 2009 | 8.893 | 9.082 | 8.818 | 8.985 | 1,549,244 | +0.13(+1.46%) |
Jul 09, 2009 | 8.812 | 8.963 | 8.715 | 8.856 | 1,482,379 | +0.17(+1.93%) |
Jul 08, 2009 | 8.569 | 8.796 | 8.472 | 8.688 | 3,154,702 | +0.16(+1.90%) |
Jul 07, 2009 | 8.720 | 8.818 | 8.526 | 8.526 | 1,403,704 | -0.18(-2.11%) |
Jul 06, 2009 | 8.834 | 8.845 | 8.585 | 8.710 | 1,850,832 | -0.14(-1.53%) |
Jul 02, 2009 | 9.223 | 9.266 | 8.845 | 8.845 | 1,725,733 | -0.45(-4.88%) |
Jul 01, 2009 | 9.293 | 9.423 | 9.223 | 9.299 | 1,890,529 | +0.00(+0.00%) |
Jun 30, 2009 | 9.223 | 9.320 | 9.136 | 9.299 | 2,602,223 | +0.02(+0.17%) |
Jun 29, 2009 | 9.039 | 9.288 | 8.877 | 9.282 | 3,139,372 | +0.19(+2.14%) |
Jun 26, 2009 | 8.996 | 9.212 | 8.893 | 9.088 | 1,879,813 | +0.06(+0.66%) |
Jun 25, 2009 | 8.926 | 9.028 | 8.872 | 9.028 | 2,816,032 | +0.44(+5.16%) |
Jun 24, 2009 | 8.364 | 8.893 | 8.342 | 8.585 | 2,541,153 | +0.29(+3.52%) |
Jun 23, 2009 | 8.607 | 8.764 | 8.077 | 8.294 | 4,734,855 | -0.18(-2.17%) |
Jun 22, 2009 | 9.163 | 9.185 | 8.477 | 8.477 | 3,486,770 | -0.81(-8.73%) |
Jun 19, 2009 | 9.180 | 9.428 | 9.180 | 9.288 | 3,729,383 | +0.26(+2.93%) |
Jun 18, 2009 | 9.023 | 9.093 | 8.828 | 9.023 | 1,627,862 | +0.14(+1.58%) |
Jun 17, 2009 | 9.039 | 9.185 | 8.883 | 8.883 | 2,011,175 | -0.21(-2.32%) |
Jun 16, 2009 | 9.477 | 9.515 | 9.093 | 9.093 | 2,002,961 | -0.36(-3.83%) |
Jun 15, 2009 | 9.520 | 9.531 | 9.196 | 9.455 | 3,654,466 | -0.14(-1.41%) |
Jun 12, 2009 | 9.525 | 9.709 | 9.347 | 9.590 | 1,975,846 | +0.04(+0.40%) |
Jun 11, 2009 | 9.190 | 9.877 | 9.115 | 9.553 | 2,732,653 | +0.51(+5.68%) |
Jun 10, 2009 | 9.347 | 9.385 | 9.022 | 9.039 | 2,901,244 | -0.21(-2.22%) |
Jun 09, 2009 | 9.428 | 9.439 | 9.115 | 9.245 | 2,504,231 | -0.05(-0.58%) |
Jun 08, 2009 | 9.201 | 9.358 | 9.101 | 9.299 | 2,201,020 | +0.09(+1.00%) |
Jun 05, 2009 | 9.023 | 9.363 | 8.969 | 9.207 | 3,751,569 | +0.28(+3.15%) |
Jun 04, 2009 | 9.061 | 9.072 | 8.531 | 8.926 | 4,138,166 | +0.60(+7.20%) |
Jun 03, 2009 | 8.499 | 8.564 | 8.272 | 8.326 | 2,477,329 | -0.28(-3.26%) |
Jun 02, 2009 | 8.629 | 8.899 | 8.602 | 8.607 | 3,015,118 | -0.02(-0.25%) |