Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.83 | 12.00 | 11.83 | 11.95 | 3,961,288 | -0.07(-0.56%) |
Aug 28, 2009 | 12.02 | 12.06 | 11.80 | 12.02 | 4,114,470 | -0.01(-0.07%) |
Aug 27, 2009 | 12.11 | 12.13 | 11.98 | 12.03 | 3,426,377 | -0.08(-0.64%) |
Aug 26, 2009 | 11.98 | 12.16 | 11.94 | 12.11 | 4,594,980 | +0.08(+0.63%) |
Aug 25, 2009 | 12.30 | 12.37 | 11.97 | 12.03 | 3,301,762 | -0.14(-1.12%) |
Aug 24, 2009 | 12.14 | 12.31 | 12.05 | 12.17 | 7,053,643 | +0.19(+1.63%) |
Aug 21, 2009 | 12.19 | 12.19 | 11.93 | 11.97 | 4,772,944 | -0.01(-0.10%) |
Aug 20, 2009 | 11.98 | 12.13 | 11.91 | 11.99 | 3,070,162 | -0.03(-0.28%) |
Aug 19, 2009 | 11.74 | 12.14 | 11.74 | 12.02 | 3,086,207 | +0.09(+0.76%) |
Aug 18, 2009 | 11.71 | 12.00 | 11.66 | 11.93 | 4,126,048 | +0.38(+3.34%) |
Aug 17, 2009 | 11.79 | 11.84 | 11.49 | 11.54 | 4,318,610 | -0.59(-4.85%) |
Aug 14, 2009 | 12.20 | 12.22 | 11.98 | 12.13 | 3,832,724 | -0.04(-0.34%) |
Aug 13, 2009 | 12.22 | 12.30 | 12.09 | 12.17 | 5,198,882 | +0.11(+0.87%) |
Aug 12, 2009 | 11.87 | 12.16 | 11.87 | 12.07 | 2,415,629 | +0.13(+1.08%) |
Aug 11, 2009 | 11.98 | 12.11 | 11.82 | 11.94 | 5,249,280 | -0.07(-0.58%) |
Aug 10, 2009 | 12.14 | 12.22 | 11.93 | 12.01 | 6,076,695 | -0.19(-1.60%) |
Aug 07, 2009 | 12.38 | 12.38 | 12.00 | 12.20 | 4,410,198 | +0.03(+0.27%) |
Aug 06, 2009 | 12.18 | 12.23 | 12.05 | 12.17 | 5,628,645 | +0.06(+0.48%) |
Aug 05, 2009 | 11.84 | 12.28 | 11.65 | 12.11 | 13,453,629 | +0.40(+3.41%) |
Aug 04, 2009 | 11.79 | 11.93 | 11.61 | 11.71 | 4,132,742 | -0.22(-1.84%) |
Aug 03, 2009 | 11.71 | 11.98 | 11.68 | 11.93 | 5,079,786 | +0.38(+3.26%) |
Jul 31, 2009 | 11.56 | 11.70 | 11.47 | 11.56 | 4,398,012 | -0.02(-0.16%) |
Jul 30, 2009 | 11.64 | 11.75 | 11.54 | 11.58 | 4,257,576 | +0.17(+1.50%) |
Jul 29, 2009 | 11.58 | 11.58 | 11.30 | 11.40 | 7,199,626 | -0.21(-1.83%) |
Jul 28, 2009 | 11.74 | 11.81 | 11.25 | 11.62 | 19,824,754 | +0.08(+0.68%) |
Jul 27, 2009 | 11.49 | 11.69 | 11.41 | 11.54 | 8,506,157 | +0.11(+0.95%) |
Jul 24, 2009 | 11.13 | 11.45 | 11.13 | 11.43 | 5,972,503 | +0.19(+1.67%) |
Jul 23, 2009 | 10.75 | 11.28 | 10.72 | 11.24 | 12,769,765 | +0.45(+4.15%) |
Jul 22, 2009 | 10.67 | 10.90 | 10.67 | 10.79 | 5,470,012 | -0.02(-0.23%) |
Jul 21, 2009 | 11.00 | 11.00 | 10.64 | 10.82 | 4,890,715 | +0.04(+0.33%) |
Jul 20, 2009 | 10.69 | 10.83 | 10.57 | 10.78 | 5,497,568 | +0.10(+0.93%) |
Jul 17, 2009 | 10.75 | 10.91 | 10.54 | 10.68 | 8,772,102 | -0.04(-0.40%) |
Jul 16, 2009 | 10.54 | 10.80 | 10.54 | 10.73 | 7,727,760 | +0.30(+2.88%) |
Jul 15, 2009 | 10.41 | 10.44 | 10.18 | 10.43 | 6,092,269 | +0.22(+2.14%) |
Jul 14, 2009 | 10.38 | 10.50 | 10.13 | 10.21 | 6,723,740 | -0.14(-1.36%) |
Jul 13, 2009 | 10.09 | 10.37 | 10.09 | 10.35 | 4,612,774 | +0.16(+1.54%) |
Jul 10, 2009 | 10.44 | 10.68 | 10.03 | 10.19 | 9,568,532 | -0.34(-3.21%) |
Jul 09, 2009 | 10.50 | 10.61 | 10.39 | 10.53 | 3,089,063 | +0.18(+1.70%) |
Jul 08, 2009 | 10.36 | 10.56 | 10.22 | 10.35 | 5,450,852 | -0.14(-1.35%) |
Jul 07, 2009 | 10.68 | 10.78 | 10.48 | 10.50 | 5,444,472 | -0.25(-2.33%) |
Jul 06, 2009 | 10.73 | 10.78 | 10.59 | 10.75 | 3,354,687 | -0.13(-1.19%) |
Jul 02, 2009 | 10.62 | 11.05 | 10.62 | 10.88 | 5,086,248 | +0.04(+0.38%) |
Jul 01, 2009 | 10.96 | 11.03 | 10.81 | 10.83 | 3,486,810 | -0.02(-0.18%) |
Jun 30, 2009 | 10.97 | 11.03 | 10.83 | 10.85 | 6,713,822 | -0.22(-2.00%) |
Jun 29, 2009 | 10.97 | 11.14 | 10.89 | 11.07 | 12,699,790 | -0.08(-0.71%) |
Jun 26, 2009 | 10.92 | 11.19 | 10.90 | 11.15 | 11,326,549 | +0.03(+0.25%) |
Jun 25, 2009 | 10.82 | 11.13 | 10.80 | 11.13 | 8,569,417 | +0.30(+2.76%) |
Jun 24, 2009 | 10.85 | 10.91 | 10.71 | 10.83 | 13,081,266 | +0.16(+1.48%) |
Jun 23, 2009 | 10.51 | 10.69 | 10.35 | 10.67 | 23,376,150 | +0.52(+5.13%) |
Jun 22, 2009 | 10.80 | 10.98 | 10.15 | 10.15 | 14,341,032 | -0.83(-7.56%) |
Jun 19, 2009 | 10.99 | 11.13 | 10.88 | 10.98 | 7,572,604 | +0.10(+0.89%) |
Jun 18, 2009 | 11.02 | 11.05 | 10.70 | 10.88 | 17,810,854 | -0.02(-0.20%) |
Jun 17, 2009 | 11.21 | 11.26 | 10.83 | 10.90 | 15,272,310 | -0.62(-5.36%) |
Jun 16, 2009 | 11.82 | 11.89 | 11.42 | 11.52 | 10,542,407 | -0.19(-1.64%) |
Jun 15, 2009 | 11.88 | 11.89 | 11.65 | 11.71 | 4,424,174 | -0.36(-3.02%) |
Jun 12, 2009 | 12.02 | 12.25 | 11.86 | 12.08 | 7,572,235 | -0.05(-0.41%) |
Jun 11, 2009 | 11.87 | 12.33 | 11.76 | 12.13 | 10,207,019 | +0.37(+3.12%) |
Jun 10, 2009 | 11.83 | 11.99 | 11.57 | 11.76 | 8,726,643 | +0.02(+0.20%) |
Jun 09, 2009 | 11.54 | 11.78 | 11.41 | 11.74 | 6,992,705 | +0.25(+2.14%) |
Jun 08, 2009 | 11.35 | 11.52 | 11.25 | 11.49 | 5,568,964 | +0.02(+0.18%) |
Jun 05, 2009 | 11.73 | 11.74 | 11.34 | 11.47 | 7,443,316 | -0.16(-1.40%) |
Jun 04, 2009 | 11.48 | 11.76 | 11.40 | 11.63 | 11,519,268 | +0.23(+2.05%) |
Jun 03, 2009 | 11.41 | 11.42 | 10.85 | 11.40 | 25,283,618 | -0.30(-2.57%) |
Jun 02, 2009 | 11.73 | 11.90 | 11.55 | 11.70 | 8,242,943 | -0.06(-0.50%) |