Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.13 | 11.13 | 10.58 | 10.64 | 29,898,626 | -0.59(-5.22%) |
Aug 28, 2009 | 11.36 | 11.53 | 11.15 | 11.23 | 13,177,539 | +0.00(+0.00%) |
Aug 27, 2009 | 11.26 | 11.29 | 10.95 | 11.23 | 11,974,677 | -0.10(-0.87%) |
Aug 26, 2009 | 11.39 | 11.43 | 11.19 | 11.33 | 11,671,712 | -0.08(-0.74%) |
Aug 25, 2009 | 11.33 | 11.51 | 11.22 | 11.41 | 14,169,818 | +0.18(+1.57%) |
Aug 24, 2009 | 11.43 | 11.46 | 11.20 | 11.24 | 11,685,867 | -0.12(-1.06%) |
Aug 21, 2009 | 11.40 | 11.41 | 11.15 | 11.36 | 19,605,518 | +0.14(+1.26%) |
Aug 20, 2009 | 10.99 | 11.28 | 10.99 | 11.22 | 13,684,565 | +0.11(+0.95%) |
Aug 19, 2009 | 11.04 | 11.19 | 10.91 | 11.11 | 10,789,659 | -0.10(-0.88%) |
Aug 18, 2009 | 10.96 | 11.26 | 10.95 | 11.21 | 19,427,038 | +0.37(+3.39%) |
Aug 17, 2009 | 10.98 | 11.01 | 10.67 | 10.84 | 21,458,444 | -0.36(-3.21%) |
Aug 14, 2009 | 11.61 | 11.63 | 11.11 | 11.20 | 19,442,646 | -0.43(-3.70%) |
Aug 13, 2009 | 11.47 | 11.65 | 11.36 | 11.63 | 15,508,416 | +0.18(+1.54%) |
Aug 12, 2009 | 11.28 | 11.58 | 11.28 | 11.46 | 17,135,700 | +0.16(+1.37%) |
Aug 11, 2009 | 11.35 | 11.40 | 11.15 | 11.30 | 21,962,152 | -0.26(-2.26%) |
Aug 10, 2009 | 11.89 | 11.90 | 11.49 | 11.56 | 19,753,954 | -0.40(-3.36%) |
Aug 07, 2009 | 11.90 | 12.05 | 11.85 | 11.96 | 19,151,832 | +0.24(+2.05%) |
Aug 06, 2009 | 11.73 | 11.86 | 11.67 | 11.72 | 16,379,261 | +0.02(+0.18%) |
Aug 05, 2009 | 11.72 | 11.81 | 11.65 | 11.70 | 22,843,000 | -0.05(-0.42%) |
Aug 04, 2009 | 11.78 | 11.96 | 11.73 | 11.75 | 23,805,850 | -0.11(-0.89%) |
Aug 03, 2009 | 12.08 | 12.14 | 11.80 | 11.86 | 19,012,446 | -0.14(-1.18%) |
Jul 31, 2009 | 11.92 | 12.03 | 11.56 | 12.00 | 20,759,372 | +0.06(+0.53%) |
Jul 30, 2009 | 11.93 | 12.09 | 11.91 | 11.94 | 20,985,128 | +0.09(+0.78%) |
Jul 29, 2009 | 11.78 | 11.89 | 11.62 | 11.84 | 14,684,180 | -0.06(-0.53%) |
Jul 28, 2009 | 11.60 | 11.95 | 11.51 | 11.91 | 16,801,388 | +0.37(+3.18%) |
Jul 27, 2009 | 11.71 | 11.84 | 11.39 | 11.54 | 30,698,944 | -0.46(-3.82%) |
Jul 24, 2009 | 11.87 | 12.03 | 11.60 | 12.00 | 27,441,334 | +0.15(+1.25%) |
Jul 23, 2009 | 11.72 | 11.99 | 11.63 | 11.85 | 26,169,406 | +0.24(+2.07%) |
Jul 22, 2009 | 11.77 | 11.86 | 11.56 | 11.61 | 26,492,882 | -0.18(-1.56%) |
Jul 21, 2009 | 11.96 | 11.99 | 11.65 | 11.79 | 22,827,348 | -0.13(-1.12%) |
Jul 20, 2009 | 11.75 | 12.00 | 11.75 | 11.93 | 17,088,630 | +0.19(+1.62%) |
Jul 17, 2009 | 11.51 | 11.77 | 11.51 | 11.74 | 19,233,930 | +0.16(+1.34%) |
Jul 16, 2009 | 11.26 | 11.64 | 11.12 | 11.58 | 17,050,016 | +0.28(+2.50%) |
Jul 15, 2009 | 10.96 | 11.34 | 10.96 | 11.30 | 18,140,918 | +0.42(+3.89%) |
Jul 14, 2009 | 10.66 | 10.95 | 10.52 | 10.88 | 16,853,176 | +0.24(+2.26%) |
Jul 13, 2009 | 10.40 | 10.64 | 10.40 | 10.64 | 15,715,924 | +0.22(+2.10%) |
Jul 10, 2009 | 10.26 | 10.53 | 10.17 | 10.42 | 19,276,546 | +0.23(+2.22%) |
Jul 09, 2009 | 10.06 | 10.28 | 9.998 | 10.19 | 26,269,356 | +0.16(+1.55%) |
Jul 08, 2009 | 10.14 | 10.29 | 9.868 | 10.04 | 26,901,876 | -0.11(-1.04%) |
Jul 07, 2009 | 10.72 | 10.76 | 10.11 | 10.14 | 22,402,366 | -0.58(-5.40%) |
Jul 06, 2009 | 10.74 | 10.97 | 10.55 | 10.72 | 20,659,476 | +0.04(+0.33%) |
Jul 02, 2009 | 10.83 | 10.94 | 10.60 | 10.69 | 21,981,866 | -0.31(-2.82%) |
Jul 01, 2009 | 11.43 | 11.51 | 10.95 | 11.00 | 31,859,694 | -0.34(-2.99%) |
Jun 30, 2009 | 11.58 | 11.63 | 11.19 | 11.34 | 20,764,710 | -0.15(-1.29%) |
Jun 29, 2009 | 11.67 | 11.67 | 11.38 | 11.48 | 10,905,417 | -0.07(-0.61%) |
Jun 26, 2009 | 11.34 | 11.67 | 11.27 | 11.55 | 24,428,456 | +0.17(+1.49%) |
Jun 25, 2009 | 11.20 | 11.39 | 11.15 | 11.39 | 20,884,630 | +0.50(+4.60%) |
Jun 24, 2009 | 10.80 | 11.10 | 10.79 | 10.88 | 15,247,054 | +0.06(+0.59%) |
Jun 23, 2009 | 10.75 | 10.87 | 10.59 | 10.82 | 12,444,744 | +0.12(+1.12%) |
Jun 22, 2009 | 10.73 | 10.85 | 10.64 | 10.70 | 14,080,220 | -0.10(-0.92%) |
Jun 19, 2009 | 10.87 | 10.91 | 10.68 | 10.80 | 17,797,100 | -0.04(-0.39%) |
Jun 18, 2009 | 10.82 | 10.96 | 10.55 | 10.84 | 12,625,853 | +0.06(+0.52%) |
Jun 17, 2009 | 10.93 | 11.02 | 10.70 | 10.79 | 15,244,800 | -0.12(-1.10%) |
Jun 16, 2009 | 11.11 | 11.29 | 10.83 | 10.91 | 19,784,706 | -0.20(-1.84%) |
Jun 15, 2009 | 10.98 | 11.14 | 10.93 | 11.11 | 13,953,145 | -0.11(-0.94%) |
Jun 12, 2009 | 11.17 | 11.22 | 10.88 | 11.22 | 15,512,318 | -0.05(-0.44%) |
Jun 11, 2009 | 11.37 | 11.48 | 11.23 | 11.27 | 21,342,036 | -0.09(-0.81%) |
Jun 10, 2009 | 11.59 | 11.60 | 11.19 | 11.36 | 24,619,746 | -0.02(-0.19%) |
Jun 09, 2009 | 11.05 | 11.57 | 11.03 | 11.38 | 23,412,718 | +0.42(+3.80%) |
Jun 08, 2009 | 10.88 | 11.07 | 10.72 | 10.96 | 15,366,490 | -0.04(-0.32%) |
Jun 05, 2009 | 11.25 | 11.29 | 10.90 | 11.00 | 21,849,528 | -0.04(-0.32%) |
Jun 04, 2009 | 10.79 | 11.07 | 10.76 | 11.03 | 16,481,641 | +0.27(+2.49%) |
Jun 03, 2009 | 10.86 | 10.91 | 10.55 | 10.76 | 16,576,876 | -0.18(-1.66%) |
Jun 02, 2009 | 11.02 | 11.04 | 10.75 | 10.95 | 21,134,530 | -0.08(-0.72%) |