Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.84 | 15.38 | 14.17 | 15.33 | 13,066,733 | -0.15(-0.99%) |
Aug 28, 2009 | 15.61 | 15.73 | 14.81 | 15.48 | 3,811,639 | +0.06(+0.40%) |
Aug 27, 2009 | 15.40 | 15.42 | 14.61 | 15.42 | 2,756,442 | +0.04(+0.25%) |
Aug 26, 2009 | 15.38 | 15.63 | 15.04 | 15.38 | 2,234,613 | -0.06(-0.40%) |
Aug 25, 2009 | 15.26 | 15.68 | 15.09 | 15.45 | 2,504,507 | +0.35(+2.30%) |
Aug 24, 2009 | 15.28 | 15.56 | 15.00 | 15.10 | 2,108,113 | -0.08(-0.51%) |
Aug 21, 2009 | 14.68 | 15.33 | 14.64 | 15.18 | 3,380,684 | +0.76(+5.29%) |
Aug 20, 2009 | 13.73 | 14.44 | 13.70 | 14.41 | 2,384,921 | +0.70(+5.11%) |
Aug 19, 2009 | 13.27 | 14.30 | 12.87 | 13.71 | 3,778,286 | +0.18(+1.37%) |
Aug 18, 2009 | 12.69 | 13.59 | 12.60 | 13.53 | 2,659,647 | +0.43(+3.29%) |
Aug 17, 2009 | 13.14 | 13.28 | 12.55 | 13.10 | 2,618,125 | -0.40(-2.97%) |
Aug 14, 2009 | 13.98 | 13.98 | 13.27 | 13.50 | 1,822,093 | -0.43(-3.10%) |
Aug 13, 2009 | 13.62 | 14.40 | 13.27 | 13.93 | 4,629,509 | +1.02(+7.94%) |
Aug 12, 2009 | 12.44 | 13.09 | 12.32 | 12.90 | 3,537,942 | +0.42(+3.33%) |
Aug 11, 2009 | 12.86 | 12.93 | 12.29 | 12.49 | 2,702,129 | -0.56(-4.31%) |
Aug 10, 2009 | 13.63 | 13.70 | 12.94 | 13.05 | 2,193,264 | -0.48(-3.53%) |
Aug 07, 2009 | 12.32 | 14.44 | 12.17 | 13.53 | 7,881,561 | +0.35(+2.69%) |
Aug 06, 2009 | 11.53 | 13.37 | 11.35 | 13.17 | 7,363,366 | +1.76(+15.38%) |
Aug 05, 2009 | 11.44 | 11.55 | 11.02 | 11.42 | 3,328,277 | -0.02(-0.20%) |
Aug 04, 2009 | 10.91 | 11.72 | 10.86 | 11.44 | 3,578,758 | +0.47(+4.32%) |
Aug 03, 2009 | 10.87 | 11.16 | 10.79 | 10.97 | 2,518,791 | +0.20(+1.90%) |
Jul 31, 2009 | 10.89 | 11.02 | 10.74 | 10.76 | 1,309,638 | -0.18(-1.62%) |
Jul 30, 2009 | 11.02 | 11.30 | 10.88 | 10.94 | 1,560,664 | -0.01(-0.07%) |
Jul 29, 2009 | 10.78 | 11.12 | 10.15 | 10.95 | 3,898,329 | +0.03(+0.28%) |
Jul 28, 2009 | 11.75 | 11.86 | 10.89 | 10.92 | 2,717,686 | -0.32(-2.88%) |
Jul 27, 2009 | 11.34 | 11.39 | 11.15 | 11.24 | 733,079 | -0.01(-0.07%) |
Jul 24, 2009 | 11.09 | 11.35 | 11.05 | 11.25 | 363 | -0.03(-0.27%) |
Jul 23, 2009 | 11.12 | 11.62 | 10.89 | 11.28 | 2,685,120 | +0.11(+0.97%) |
Jul 22, 2009 | 10.66 | 11.32 | 10.47 | 11.17 | 3,027,878 | +0.45(+4.24%) |
Jul 21, 2009 | 10.29 | 10.73 | 10.25 | 10.72 | 2,218,372 | +0.46(+4.51%) |
Jul 20, 2009 | 9.799 | 10.25 | 9.729 | 10.25 | 2,046,865 | +0.49(+5.05%) |
Jul 17, 2009 | 9.622 | 9.907 | 9.568 | 9.760 | 1,443,507 | +0.08(+0.88%) |
Jul 16, 2009 | 9.283 | 9.768 | 9.206 | 9.676 | 2,119,902 | +0.29(+3.04%) |
Jul 15, 2009 | 9.190 | 9.475 | 9.052 | 9.390 | 2,074,820 | +0.49(+5.45%) |
Jul 14, 2009 | 8.913 | 9.005 | 8.689 | 8.905 | 974,451 | +0.01(+0.09%) |
Jul 13, 2009 | 8.774 | 8.928 | 8.713 | 8.897 | 2,510,803 | +0.43(+5.10%) |
Jul 10, 2009 | 8.297 | 8.559 | 8.243 | 8.466 | 1,189,779 | +0.03(+0.37%) |
Jul 09, 2009 | 8.589 | 8.589 | 8.258 | 8.435 | 1,377,823 | +0.08(+1.01%) |
Jul 08, 2009 | 8.628 | 8.859 | 8.196 | 8.351 | 2,689,751 | -0.24(-2.78%) |
Jul 07, 2009 | 9.129 | 9.152 | 8.428 | 8.589 | 4,803,167 | -0.56(-6.14%) |
Jul 06, 2009 | 9.098 | 9.229 | 8.859 | 9.152 | 2,220,946 | -0.13(-1.41%) |
Jul 02, 2009 | 9.514 | 9.575 | 9.198 | 9.283 | 1,210,272 | -0.47(-4.82%) |
Jul 01, 2009 | 9.606 | 9.776 | 9.444 | 9.753 | 2,204,538 | +0.22(+2.26%) |
Jun 30, 2009 | 9.506 | 9.583 | 9.290 | 9.537 | 2,723,513 | +0.07(+0.73%) |
Jun 29, 2009 | 9.213 | 9.676 | 9.059 | 9.468 | 1,985,651 | +0.28(+3.02%) |
Jun 26, 2009 | 9.236 | 9.429 | 9.013 | 9.190 | 4,045,544 | -0.08(-0.91%) |
Jun 25, 2009 | 9.159 | 9.398 | 9.067 | 9.275 | 2,975,207 | +0.31(+3.44%) |
Jun 24, 2009 | 8.582 | 8.998 | 8.574 | 8.967 | 3,756,676 | +0.46(+5.43%) |
Jun 23, 2009 | 8.543 | 8.844 | 7.919 | 8.505 | 3,113,614 | +0.08(+1.01%) |
Jun 22, 2009 | 8.689 | 8.774 | 8.227 | 8.420 | 5,375,015 | -0.44(-4.96%) |
Jun 19, 2009 | 8.743 | 8.986 | 8.589 | 8.859 | 27,620,926 | +0.32(+3.70%) |
Jun 18, 2009 | 9.529 | 9.706 | 8.520 | 8.543 | 8,637,103 | -1.31(-13.29%) |
Jun 17, 2009 | 9.552 | 10.23 | 9.475 | 9.853 | 2,834,008 | +0.28(+2.90%) |
Jun 16, 2009 | 9.668 | 9.984 | 9.437 | 9.575 | 4,027,744 | -1.33(-12.16%) |
Jun 15, 2009 | 11.22 | 11.25 | 10.76 | 10.90 | 1,106,454 | -0.57(-4.97%) |
Jun 12, 2009 | 11.47 | 11.52 | 11.11 | 11.47 | 720,146 | -0.15(-1.33%) |
Jun 11, 2009 | 11.58 | 12.15 | 11.28 | 11.62 | 1,026,153 | -0.18(-1.50%) |
Jun 10, 2009 | 12.18 | 12.38 | 11.72 | 11.80 | 972,287 | -0.23(-1.92%) |
Jun 09, 2009 | 11.86 | 12.22 | 11.66 | 12.03 | 580,946 | +0.18(+1.49%) |
Jun 08, 2009 | 11.81 | 12.02 | 11.54 | 11.86 | 807,532 | -0.15(-1.22%) |
Jun 05, 2009 | 12.13 | 12.18 | 11.75 | 12.00 | 1,049,422 | +0.08(+0.71%) |
Jun 04, 2009 | 11.19 | 12.08 | 11.09 | 11.92 | 1,532,516 | +0.84(+7.58%) |
Jun 03, 2009 | 10.76 | 11.09 | 10.62 | 11.08 | 1,016,070 | +0.13(+1.20%) |
Jun 02, 2009 | 11.29 | 11.29 | 10.86 | 10.95 | 1,590,792 | -0.30(-2.67%) |