Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.75 | 11.76 | 11.59 | 11.64 | 8,752,539 | -0.17(-1.41%) |
Aug 28, 2009 | 11.98 | 12.05 | 11.72 | 11.80 | 10,208,818 | -0.14(-1.14%) |
Aug 27, 2009 | 11.67 | 12.00 | 11.51 | 11.94 | 22,708,986 | +0.29(+2.49%) |
Aug 26, 2009 | 11.61 | 11.76 | 11.54 | 11.65 | 15,946,180 | +0.06(+0.53%) |
Aug 25, 2009 | 11.82 | 11.86 | 11.57 | 11.59 | 21,767,714 | -0.18(-1.50%) |
Aug 24, 2009 | 11.70 | 11.82 | 11.67 | 11.76 | 18,134,098 | +0.07(+0.63%) |
Aug 21, 2009 | 11.76 | 11.87 | 11.60 | 11.69 | 26,844,870 | -0.28(-2.37%) |
Aug 20, 2009 | 11.93 | 12.00 | 11.81 | 11.97 | 14,165,753 | +0.05(+0.41%) |
Aug 19, 2009 | 11.57 | 11.96 | 11.57 | 11.93 | 13,455,241 | +0.24(+2.09%) |
Aug 18, 2009 | 11.66 | 11.73 | 11.59 | 11.68 | 15,842,777 | +0.08(+0.65%) |
Aug 17, 2009 | 11.78 | 11.86 | 11.59 | 11.61 | 13,068,157 | -0.34(-2.83%) |
Aug 14, 2009 | 12.11 | 12.18 | 11.83 | 11.94 | 10,859,389 | -0.20(-1.64%) |
Aug 13, 2009 | 12.05 | 12.15 | 11.97 | 12.14 | 9,970,270 | +0.06(+0.50%) |
Aug 12, 2009 | 11.89 | 12.16 | 11.85 | 12.08 | 14,515,659 | +0.15(+1.29%) |
Aug 11, 2009 | 11.96 | 11.99 | 11.77 | 11.93 | 9,061,701 | -0.07(-0.61%) |
Aug 10, 2009 | 12.16 | 12.16 | 11.91 | 12.00 | 11,358,039 | -0.20(-1.60%) |
Aug 07, 2009 | 12.18 | 12.24 | 12.00 | 12.20 | 13,624,322 | +0.09(+0.78%) |
Aug 06, 2009 | 12.03 | 12.14 | 11.94 | 12.10 | 17,329,074 | +0.13(+1.05%) |
Aug 05, 2009 | 12.09 | 12.22 | 11.92 | 11.98 | 19,438,152 | -0.11(-0.90%) |
Aug 04, 2009 | 11.86 | 12.09 | 11.80 | 12.09 | 17,663,162 | +0.20(+1.71%) |
Aug 03, 2009 | 11.97 | 11.99 | 11.81 | 11.88 | 16,077,050 | -0.01(-0.12%) |
Jul 31, 2009 | 11.69 | 12.14 | 11.67 | 11.90 | 25,939,966 | +0.12(+0.98%) |
Jul 30, 2009 | 11.54 | 11.88 | 11.47 | 11.78 | 23,868,000 | +0.36(+3.16%) |
Jul 29, 2009 | 11.03 | 11.45 | 11.00 | 11.42 | 25,245,714 | +0.31(+2.76%) |
Jul 28, 2009 | 10.92 | 11.12 | 10.80 | 11.11 | 12,558,996 | +0.13(+1.19%) |
Jul 27, 2009 | 10.92 | 11.01 | 10.88 | 10.98 | 7,467,506 | +0.03(+0.23%) |
Jul 24, 2009 | 10.74 | 11.01 | 10.63 | 10.96 | 6,036 | +0.22(+2.01%) |
Jul 23, 2009 | 10.82 | 10.94 | 10.71 | 10.74 | 25,625,062 | -0.08(-0.76%) |
Jul 22, 2009 | 10.92 | 11.01 | 10.80 | 10.82 | 17,019,246 | -0.11(-1.04%) |
Jul 21, 2009 | 11.22 | 11.23 | 10.86 | 10.94 | 13,098,923 | -0.16(-1.44%) |
Jul 20, 2009 | 11.05 | 11.18 | 10.94 | 11.10 | 12,669,444 | +0.08(+0.74%) |
Jul 17, 2009 | 11.17 | 11.17 | 10.92 | 11.02 | 15,591,866 | -0.16(-1.41%) |
Jul 16, 2009 | 11.09 | 11.23 | 10.92 | 11.17 | 15,895,059 | +0.05(+0.49%) |
Jul 15, 2009 | 11.00 | 11.13 | 10.78 | 11.12 | 18,499,442 | +0.22(+1.98%) |
Jul 14, 2009 | 10.82 | 10.98 | 10.76 | 10.90 | 9,541,486 | +0.08(+0.70%) |
Jul 13, 2009 | 10.78 | 10.90 | 10.77 | 10.83 | 14,839,159 | +0.05(+0.47%) |
Jul 10, 2009 | 10.64 | 10.88 | 10.63 | 10.78 | 11,229,745 | +0.05(+0.47%) |
Jul 09, 2009 | 10.89 | 10.89 | 10.67 | 10.73 | 10,158,540 | -0.09(-0.87%) |
Jul 08, 2009 | 10.71 | 10.86 | 10.66 | 10.82 | 12,393,071 | +0.06(+0.59%) |
Jul 07, 2009 | 10.86 | 10.89 | 10.69 | 10.76 | 14,501,982 | -0.15(-1.35%) |
Jul 06, 2009 | 10.66 | 10.99 | 10.66 | 10.90 | 17,707,180 | +0.18(+1.67%) |
Jul 02, 2009 | 10.88 | 10.89 | 10.73 | 10.73 | 18,238,106 | -0.29(-2.59%) |
Jul 01, 2009 | 10.95 | 11.13 | 10.79 | 11.01 | 14,715,482 | +0.13(+1.24%) |
Jun 30, 2009 | 10.89 | 11.02 | 10.77 | 10.88 | 13,924,544 | +0.01(+0.06%) |
Jun 29, 2009 | 10.75 | 10.96 | 10.67 | 10.87 | 16,447,520 | +0.19(+1.79%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.61 | 10.68 | 25,429,062 | -0.09(-0.86%) |
Jun 25, 2009 | 10.63 | 10.81 | 10.54 | 10.77 | 70,933,976 | -0.37(-3.28%) |
Jun 24, 2009 | 11.33 | 11.42 | 11.08 | 11.14 | 23,740,048 | -0.11(-0.97%) |
Jun 23, 2009 | 11.60 | 11.61 | 11.21 | 11.25 | 19,128,852 | -0.36(-3.11%) |
Jun 22, 2009 | 11.81 | 11.81 | 11.58 | 11.61 | 14,638,022 | -0.30(-2.54%) |
Jun 19, 2009 | 11.94 | 12.18 | 11.88 | 11.91 | 18,271,780 | +0.08(+0.71%) |
Jun 18, 2009 | 11.60 | 12.06 | 11.49 | 11.83 | 21,064,260 | +0.35(+3.06%) |
Jun 17, 2009 | 11.59 | 11.67 | 11.43 | 11.48 | 16,143,018 | -0.15(-1.26%) |
Jun 16, 2009 | 11.75 | 11.92 | 11.58 | 11.62 | 11,631,795 | -0.13(-1.10%) |
Jun 15, 2009 | 11.85 | 11.86 | 11.64 | 11.75 | 15,367,195 | -0.14(-1.17%) |
Jun 12, 2009 | 11.85 | 11.97 | 11.69 | 11.89 | 18,430,402 | -0.00(-0.02%) |
Jun 11, 2009 | 12.01 | 12.16 | 11.88 | 11.89 | 18,389,346 | -0.09(-0.75%) |
Jun 10, 2009 | 12.37 | 12.41 | 11.82 | 11.98 | 28,371,840 | -0.34(-2.75%) |
Jun 09, 2009 | 12.18 | 12.38 | 12.11 | 12.32 | 11,554,930 | +0.14(+1.14%) |
Jun 08, 2009 | 12.14 | 12.31 | 12.04 | 12.18 | 12,714,124 | -0.06(-0.50%) |
Jun 05, 2009 | 12.31 | 12.42 | 12.17 | 12.24 | 19,578,600 | +0.16(+1.30%) |
Jun 04, 2009 | 12.21 | 12.21 | 11.90 | 12.09 | 15,587,663 | -0.13(-1.08%) |
Jun 03, 2009 | 12.06 | 12.23 | 11.93 | 12.22 | 16,683,169 | +0.07(+0.59%) |
Jun 02, 2009 | 12.39 | 12.46 | 12.13 | 12.15 | 22,543,322 | -0.30(-2.41%) |