Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.15 | 15.16 | 14.55 | 14.79 | 3,984,723 | -0.53(-3.46%) |
Aug 28, 2009 | 15.24 | 15.68 | 15.17 | 15.32 | 3,019,068 | +0.14(+0.95%) |
Aug 27, 2009 | 14.98 | 15.24 | 14.54 | 15.17 | 2,659,941 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.63 | 15.07 | 4,314,411 | +0.15(+1.02%) |
Aug 25, 2009 | 15.00 | 15.35 | 14.77 | 14.92 | 3,158,000 | +0.13(+0.91%) |
Aug 24, 2009 | 15.08 | 15.68 | 14.74 | 14.79 | 4,554,559 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.18 | 14.05 | 14.98 | 6,332,689 | +1.00(+7.19%) |
Aug 20, 2009 | 13.31 | 14.13 | 13.30 | 13.98 | 3,484,555 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,345,144 | -0.10(-0.73%) |
Aug 18, 2009 | 13.15 | 13.53 | 13.14 | 13.48 | 2,558,393 | +0.63(+4.89%) |
Aug 17, 2009 | 13.23 | 13.24 | 12.79 | 12.85 | 3,191,085 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,397,071 | -0.68(-4.77%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.13 | 14.31 | 2,305,000 | -0.13(-0.93%) |
Aug 12, 2009 | 13.78 | 14.71 | 13.75 | 14.45 | 3,892,414 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.47 | 13.68 | 13.88 | 2,355,788 | -0.50(-3.49%) |
Aug 10, 2009 | 15.07 | 15.15 | 14.26 | 14.38 | 4,022,015 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.21 | 15.19 | 3,098,417 | +1.01(+7.08%) |
Aug 06, 2009 | 14.10 | 14.26 | 13.73 | 14.19 | 2,773,551 | +0.28(+2.00%) |
Aug 05, 2009 | 14.37 | 14.37 | 13.79 | 13.91 | 3,237,931 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.95 | 14.30 | 3,691,503 | +0.04(+0.31%) |
Aug 03, 2009 | 13.85 | 14.53 | 13.81 | 14.26 | 3,329,268 | +0.64(+4.68%) |
Jul 31, 2009 | 13.24 | 13.79 | 13.17 | 13.62 | 1,679,957 | +0.28(+2.09%) |
Jul 30, 2009 | 12.90 | 13.55 | 12.81 | 13.34 | 2,753,679 | +0.74(+5.84%) |
Jul 29, 2009 | 12.99 | 12.99 | 12.49 | 12.61 | 2,201,345 | -0.47(-3.57%) |
Jul 28, 2009 | 12.94 | 13.15 | 12.69 | 13.07 | 2,461,735 | -0.02(-0.15%) |
Jul 27, 2009 | 12.67 | 13.25 | 12.60 | 13.09 | 3,532,640 | +0.40(+3.13%) |
Jul 24, 2009 | 12.79 | 12.96 | 12.15 | 12.70 | 3,102,905 | -0.21(-1.60%) |
Jul 23, 2009 | 11.11 | 12.93 | 11.00 | 12.90 | 7,519,582 | +0.72(+5.89%) |
Jul 22, 2009 | 12.02 | 12.50 | 11.92 | 12.18 | 2,732,827 | -0.07(-0.59%) |
Jul 21, 2009 | 12.92 | 13.08 | 11.96 | 12.26 | 4,145,509 | -0.11(-0.87%) |
Jul 20, 2009 | 12.14 | 12.73 | 12.01 | 12.36 | 5,765,500 | +0.71(+6.08%) |
Jul 17, 2009 | 11.36 | 11.84 | 11.36 | 11.66 | 2,558,147 | +0.22(+1.88%) |
Jul 16, 2009 | 10.88 | 11.57 | 10.79 | 11.44 | 3,301,194 | +0.53(+4.85%) |
Jul 15, 2009 | 10.37 | 10.96 | 10.27 | 10.91 | 3,278,793 | +0.81(+7.99%) |
Jul 14, 2009 | 9.933 | 10.18 | 9.619 | 10.10 | 2,131,176 | +0.17(+1.72%) |
Jul 13, 2009 | 9.547 | 9.968 | 9.538 | 9.933 | 2,096,218 | +0.42(+4.43%) |
Jul 10, 2009 | 9.475 | 9.627 | 9.278 | 9.511 | 2,256,344 | +0.00(+0.00%) |
Jul 09, 2009 | 9.592 | 9.897 | 9.511 | 9.511 | 2,138,385 | +0.00(+0.00%) |
Jul 08, 2009 | 9.726 | 9.762 | 9.197 | 9.511 | 4,015,320 | -0.18(-1.85%) |
Jul 07, 2009 | 9.942 | 9.986 | 9.627 | 9.690 | 3,057,965 | -0.23(-2.35%) |
Jul 06, 2009 | 10.28 | 10.30 | 9.717 | 9.924 | 1,866,261 | -0.40(-3.91%) |
Jul 02, 2009 | 10.74 | 10.82 | 10.33 | 10.33 | 2,382,604 | -0.57(-5.27%) |
Jul 01, 2009 | 10.96 | 11.27 | 10.85 | 10.90 | 2,698,039 | +0.07(+0.66%) |
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,545,059 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,697,236 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,589,564 | -0.25(-2.21%) |
Jun 25, 2009 | 11.06 | 11.40 | 10.96 | 11.38 | 2,590,964 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,874 | +0.26(+2.42%) |
Jun 23, 2009 | 10.52 | 10.86 | 10.36 | 10.73 | 5,180,798 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,041,700 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,037,384 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.05 | 11.29 | 2,233,554 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.15 | 11.57 | 3,759,227 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.74 | 3,886,054 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.80 | 12.09 | 12.28 | 3,030,138 | -0.70(-5.39%) |
Jun 12, 2009 | 12.79 | 13.03 | 12.73 | 12.98 | 2,240,167 | +0.05(+0.42%) |
Jun 11, 2009 | 12.98 | 13.19 | 12.86 | 12.93 | 2,207,708 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,532,030 | -0.14(-1.10%) |
Jun 09, 2009 | 13.14 | 13.32 | 12.74 | 13.08 | 3,243,418 | -0.04(-0.27%) |
Jun 08, 2009 | 13.05 | 13.27 | 12.88 | 13.12 | 3,726,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.60 | 14.00 | 13.17 | 13.59 | 5,775,847 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,763,449 | +0.74(+6.03%) |
Jun 03, 2009 | 12.54 | 12.68 | 12.07 | 12.35 | 4,041,670 | -0.37(-2.89%) |
Jun 02, 2009 | 12.88 | 13.03 | 12.49 | 12.71 | 6,594,199 | -0.18(-1.39%) |