Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.05 | 13.14 | 12.93 | 13.06 | 12,488,915 | -0.09(-0.72%) |
Aug 28, 2009 | 13.41 | 13.58 | 13.01 | 13.16 | 30,763,508 | +0.63(+4.99%) |
Aug 27, 2009 | 12.30 | 12.55 | 12.00 | 12.53 | 23,909,964 | +0.20(+1.60%) |
Aug 26, 2009 | 12.10 | 12.37 | 11.99 | 12.34 | 13,419,311 | +0.27(+2.20%) |
Aug 25, 2009 | 11.91 | 12.10 | 11.79 | 12.07 | 10,296,170 | +0.15(+1.29%) |
Aug 24, 2009 | 12.28 | 12.33 | 11.86 | 11.92 | 12,661,365 | -0.27(-2.25%) |
Aug 21, 2009 | 12.13 | 12.24 | 11.86 | 12.19 | 9,461,456 | +0.19(+1.57%) |
Aug 20, 2009 | 11.96 | 12.12 | 11.82 | 12.00 | 10,838,474 | +0.08(+0.65%) |
Aug 19, 2009 | 11.55 | 11.98 | 11.39 | 11.92 | 12,373,958 | +0.21(+1.75%) |
Aug 18, 2009 | 11.49 | 11.79 | 11.49 | 11.72 | 10,832,463 | +0.35(+3.09%) |
Aug 17, 2009 | 11.50 | 11.56 | 11.32 | 11.37 | 8,949,541 | -0.36(-3.07%) |
Aug 14, 2009 | 12.05 | 12.15 | 11.66 | 11.73 | 8,765,906 | -0.48(-3.93%) |
Aug 13, 2009 | 11.87 | 12.22 | 11.74 | 12.21 | 13,242,664 | +0.40(+3.41%) |
Aug 12, 2009 | 11.40 | 11.91 | 11.38 | 11.80 | 9,616,520 | +0.40(+3.53%) |
Aug 11, 2009 | 11.38 | 11.60 | 11.25 | 11.40 | 11,438,195 | -0.01(-0.08%) |
Aug 10, 2009 | 11.60 | 11.71 | 11.36 | 11.41 | 8,114,570 | -0.19(-1.62%) |
Aug 07, 2009 | 11.99 | 12.00 | 11.46 | 11.60 | 12,881,394 | -0.04(-0.37%) |
Aug 06, 2009 | 11.90 | 12.10 | 11.60 | 11.64 | 11,215,551 | -0.39(-3.21%) |
Aug 05, 2009 | 12.10 | 12.20 | 11.76 | 12.03 | 13,494,396 | -0.08(-0.64%) |
Aug 04, 2009 | 11.88 | 12.39 | 11.74 | 12.10 | 16,695,162 | +0.28(+2.39%) |
Aug 03, 2009 | 11.54 | 11.93 | 11.54 | 11.82 | 12,862,313 | +0.39(+3.45%) |
Jul 31, 2009 | 11.54 | 11.77 | 11.34 | 11.43 | 14,406,270 | -0.21(-1.84%) |
Jul 30, 2009 | 11.98 | 11.99 | 11.56 | 11.64 | 25,724,534 | -0.14(-1.16%) |
Jul 29, 2009 | 11.93 | 11.98 | 11.66 | 11.78 | 11,451,176 | -0.31(-2.55%) |
Jul 28, 2009 | 11.71 | 12.12 | 11.69 | 12.09 | 12,503,685 | +0.34(+2.92%) |
Jul 27, 2009 | 11.68 | 11.81 | 11.49 | 11.74 | 8,895,517 | +0.11(+0.96%) |
Jul 24, 2009 | 11.69 | 11.83 | 11.44 | 11.63 | 14,478,061 | -0.34(-2.86%) |
Jul 23, 2009 | 12.00 | 12.05 | 11.81 | 11.98 | 14,292,890 | +0.00(+0.00%) |
Jul 22, 2009 | 11.64 | 12.06 | 11.56 | 11.98 | 16,667,534 | +0.32(+2.72%) |
Jul 21, 2009 | 11.51 | 11.69 | 11.13 | 11.66 | 19,561,764 | +0.15(+1.26%) |
Jul 20, 2009 | 11.44 | 11.55 | 11.14 | 11.51 | 9,757,100 | +0.23(+2.05%) |
Jul 17, 2009 | 11.26 | 11.29 | 10.98 | 11.28 | 8,429,947 | +0.05(+0.46%) |
Jul 16, 2009 | 10.87 | 11.39 | 10.81 | 11.23 | 20,692,498 | +0.32(+2.90%) |
Jul 15, 2009 | 10.90 | 11.05 | 10.78 | 10.91 | 19,336,566 | +0.44(+4.17%) |
Jul 14, 2009 | 10.17 | 10.57 | 10.11 | 10.48 | 20,506,092 | +0.29(+2.86%) |
Jul 13, 2009 | 9.919 | 10.20 | 9.714 | 10.18 | 12,816,327 | +0.18(+1.80%) |
Jul 10, 2009 | 9.919 | 10.12 | 9.825 | 10.01 | 10,586,646 | +0.03(+0.34%) |
Jul 09, 2009 | 9.817 | 10.13 | 9.705 | 9.971 | 13,716,650 | +0.31(+3.19%) |
Jul 08, 2009 | 9.954 | 9.962 | 9.448 | 9.662 | 14,815,475 | -0.19(-1.91%) |
Jul 07, 2009 | 10.15 | 10.32 | 9.817 | 9.851 | 21,962,536 | +0.09(+0.88%) |
Jul 06, 2009 | 9.937 | 10.05 | 9.542 | 9.765 | 7,997,272 | -0.23(-2.31%) |
Jul 02, 2009 | 9.937 | 10.06 | 9.791 | 9.996 | 10,719,050 | -0.06(-0.60%) |
Jul 01, 2009 | 10.03 | 10.32 | 9.945 | 10.06 | 9,228,677 | +0.09(+0.86%) |
Jun 30, 2009 | 10.10 | 10.18 | 9.808 | 9.971 | 10,406,443 | -0.03(-0.26%) |
Jun 29, 2009 | 10.14 | 10.22 | 9.937 | 9.996 | 11,914,292 | -0.11(-1.10%) |
Jun 26, 2009 | 10.25 | 10.45 | 10.07 | 10.11 | 19,410,174 | -0.17(-1.67%) |
Jun 25, 2009 | 10.30 | 10.35 | 9.902 | 10.28 | 13,955,967 | +0.20(+1.95%) |
Jun 24, 2009 | 10.02 | 10.20 | 9.945 | 10.08 | 13,334,633 | +0.21(+2.17%) |
Jun 23, 2009 | 9.757 | 9.954 | 9.465 | 9.868 | 22,196,640 | +0.03(+0.35%) |
Jun 22, 2009 | 10.58 | 10.60 | 9.808 | 9.834 | 34,843,052 | -0.45(-4.41%) |
Jun 19, 2009 | 9.851 | 10.30 | 9.825 | 10.29 | 26,024,568 | +0.63(+6.57%) |
Jun 18, 2009 | 10.06 | 10.08 | 9.568 | 9.654 | 21,765,620 | -0.33(-3.34%) |
Jun 17, 2009 | 10.24 | 10.36 | 9.808 | 9.988 | 32,735,170 | -0.25(-2.43%) |
Jun 16, 2009 | 10.72 | 10.79 | 10.23 | 10.24 | 15,445,039 | -0.45(-4.17%) |
Jun 15, 2009 | 10.47 | 10.73 | 10.31 | 10.68 | 12,825,975 | +0.12(+1.14%) |
Jun 12, 2009 | 10.73 | 10.75 | 10.36 | 10.56 | 11,489,629 | -0.15(-1.44%) |
Jun 11, 2009 | 10.90 | 11.01 | 10.61 | 10.72 | 17,015,934 | -0.35(-3.17%) |
Jun 10, 2009 | 10.96 | 11.08 | 10.54 | 11.07 | 24,417,722 | +0.07(+0.62%) |
Jun 09, 2009 | 10.10 | 11.08 | 10.06 | 11.00 | 56,160,400 | +1.40(+14.54%) |
Jun 08, 2009 | 9.577 | 9.680 | 9.345 | 9.602 | 9,875,409 | -0.14(-1.41%) |
Jun 05, 2009 | 9.765 | 9.902 | 9.508 | 9.739 | 14,179,420 | +0.03(+0.26%) |
Jun 04, 2009 | 9.320 | 9.748 | 9.277 | 9.714 | 14,383,843 | +0.48(+5.19%) |
Jun 03, 2009 | 9.251 | 9.448 | 9.097 | 9.234 | 20,910,740 | -0.33(-3.41%) |
Jun 02, 2009 | 9.902 | 9.996 | 9.388 | 9.560 | 29,557,426 | -0.83(-8.00%) |