Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.90 | 15.44 | 14.22 | 15.39 | 13,015,061 | -0.15(-1.00%) |
Aug 28, 2009 | 15.67 | 15.79 | 14.87 | 15.55 | 3,796,566 | +0.06(+0.40%) |
Aug 27, 2009 | 15.46 | 15.48 | 14.67 | 15.48 | 2,745,541 | +0.04(+0.25%) |
Aug 26, 2009 | 15.44 | 15.69 | 15.10 | 15.44 | 2,225,776 | -0.06(-0.40%) |
Aug 25, 2009 | 15.32 | 15.75 | 15.15 | 15.51 | 2,494,603 | +0.35(+2.30%) |
Aug 24, 2009 | 15.34 | 15.62 | 15.06 | 15.16 | 2,099,777 | -0.08(-0.51%) |
Aug 21, 2009 | 14.73 | 15.39 | 14.70 | 15.24 | 3,367,315 | +0.77(+5.29%) |
Aug 20, 2009 | 13.78 | 14.50 | 13.75 | 14.47 | 2,375,490 | +0.70(+5.11%) |
Aug 19, 2009 | 13.32 | 14.35 | 12.92 | 13.77 | 3,763,344 | +0.19(+1.37%) |
Aug 18, 2009 | 12.74 | 13.64 | 12.65 | 13.58 | 2,649,130 | +0.43(+3.29%) |
Aug 17, 2009 | 13.19 | 13.33 | 12.60 | 13.15 | 2,607,772 | -0.40(-2.97%) |
Aug 14, 2009 | 14.04 | 14.04 | 13.33 | 13.55 | 1,814,888 | -0.43(-3.10%) |
Aug 13, 2009 | 13.67 | 14.45 | 13.33 | 13.98 | 4,611,201 | +1.03(+7.94%) |
Aug 12, 2009 | 12.49 | 13.14 | 12.37 | 12.95 | 3,523,952 | +0.42(+3.33%) |
Aug 11, 2009 | 12.91 | 12.99 | 12.34 | 12.54 | 2,691,444 | -0.56(-4.31%) |
Aug 10, 2009 | 13.68 | 13.75 | 12.99 | 13.10 | 2,184,590 | -0.48(-3.53%) |
Aug 07, 2009 | 12.37 | 14.50 | 12.22 | 13.58 | 7,850,394 | +0.36(+2.69%) |
Aug 06, 2009 | 11.58 | 13.42 | 11.40 | 13.23 | 7,334,247 | +1.76(+15.39%) |
Aug 05, 2009 | 11.48 | 11.59 | 11.07 | 11.46 | 3,315,115 | -0.02(-0.20%) |
Aug 04, 2009 | 10.95 | 11.76 | 10.90 | 11.48 | 3,564,606 | +0.48(+4.32%) |
Aug 03, 2009 | 10.91 | 11.21 | 10.84 | 11.01 | 2,508,830 | +0.21(+1.90%) |
Jul 31, 2009 | 10.94 | 11.07 | 10.78 | 10.80 | 1,304,459 | -0.18(-1.62%) |
Jul 30, 2009 | 11.06 | 11.35 | 10.92 | 10.98 | 1,554,492 | -0.01(-0.07%) |
Jul 29, 2009 | 10.83 | 11.17 | 10.19 | 10.99 | 3,882,913 | +0.03(+0.28%) |
Jul 28, 2009 | 11.79 | 11.90 | 10.94 | 10.96 | 2,706,939 | -0.32(-2.88%) |
Jul 27, 2009 | 11.38 | 11.43 | 11.20 | 11.28 | 730,180 | -0.01(-0.07%) |
Jul 24, 2009 | 11.13 | 11.40 | 11.09 | 11.29 | 362 | -0.03(-0.27%) |
Jul 23, 2009 | 11.17 | 11.66 | 10.94 | 11.32 | 2,674,502 | +0.11(+0.97%) |
Jul 22, 2009 | 10.70 | 11.37 | 10.51 | 11.21 | 3,015,905 | +0.46(+4.24%) |
Jul 21, 2009 | 10.33 | 10.77 | 10.29 | 10.76 | 2,209,599 | +0.46(+4.51%) |
Jul 20, 2009 | 9.838 | 10.29 | 9.768 | 10.29 | 2,038,771 | +0.49(+5.05%) |
Jul 17, 2009 | 9.660 | 9.946 | 9.606 | 9.799 | 1,437,799 | +0.09(+0.88%) |
Jul 16, 2009 | 9.320 | 9.807 | 9.242 | 9.714 | 2,111,518 | +0.29(+3.04%) |
Jul 15, 2009 | 9.227 | 9.513 | 9.087 | 9.428 | 2,066,616 | +0.49(+5.45%) |
Jul 14, 2009 | 8.948 | 9.041 | 8.724 | 8.941 | 970,597 | +0.01(+0.09%) |
Jul 13, 2009 | 8.809 | 8.964 | 8.747 | 8.933 | 2,500,874 | +0.43(+5.10%) |
Jul 10, 2009 | 8.330 | 8.593 | 8.275 | 8.500 | 1,185,074 | +0.03(+0.37%) |
Jul 09, 2009 | 8.623 | 8.623 | 8.291 | 8.469 | 1,372,375 | +0.09(+1.01%) |
Jul 08, 2009 | 8.662 | 8.894 | 8.229 | 8.384 | 2,679,114 | -0.24(-2.78%) |
Jul 07, 2009 | 9.165 | 9.188 | 8.461 | 8.623 | 4,784,173 | -0.56(-6.14%) |
Jul 06, 2009 | 9.134 | 9.265 | 8.894 | 9.188 | 2,212,163 | -0.13(-1.41%) |
Jul 02, 2009 | 9.552 | 9.613 | 9.234 | 9.320 | 1,205,486 | -0.47(-4.82%) |
Jul 01, 2009 | 9.644 | 9.814 | 9.482 | 9.791 | 2,195,820 | +0.22(+2.26%) |
Jun 30, 2009 | 9.544 | 9.621 | 9.327 | 9.575 | 2,712,743 | +0.07(+0.73%) |
Jun 29, 2009 | 9.250 | 9.714 | 9.095 | 9.505 | 1,977,799 | +0.28(+3.02%) |
Jun 26, 2009 | 9.273 | 9.466 | 9.049 | 9.227 | 4,029,546 | -0.09(-0.91%) |
Jun 25, 2009 | 9.196 | 9.436 | 9.103 | 9.312 | 2,963,442 | +0.31(+3.44%) |
Jun 24, 2009 | 8.616 | 9.033 | 8.608 | 9.002 | 3,741,820 | +0.46(+5.43%) |
Jun 23, 2009 | 8.577 | 8.879 | 7.951 | 8.538 | 3,101,301 | +0.09(+1.01%) |
Jun 22, 2009 | 8.724 | 8.809 | 8.260 | 8.453 | 5,353,760 | -0.44(-4.96%) |
Jun 19, 2009 | 8.778 | 9.022 | 8.623 | 8.894 | 27,511,698 | +0.32(+3.70%) |
Jun 18, 2009 | 9.567 | 9.745 | 8.554 | 8.577 | 8,602,947 | -1.31(-13.29%) |
Jun 17, 2009 | 9.590 | 10.27 | 9.513 | 9.892 | 2,822,801 | +0.28(+2.90%) |
Jun 16, 2009 | 9.706 | 10.02 | 9.474 | 9.613 | 4,011,816 | -1.33(-12.16%) |
Jun 15, 2009 | 11.26 | 11.29 | 10.80 | 10.94 | 1,102,078 | -0.57(-4.97%) |
Jun 12, 2009 | 11.52 | 11.56 | 11.15 | 11.52 | 717,298 | -0.15(-1.33%) |
Jun 11, 2009 | 11.62 | 12.20 | 11.32 | 11.67 | 1,022,095 | -0.18(-1.50%) |
Jun 10, 2009 | 12.23 | 12.43 | 11.76 | 11.85 | 968,442 | -0.23(-1.92%) |
Jun 09, 2009 | 11.90 | 12.27 | 11.71 | 12.08 | 578,649 | +0.18(+1.49%) |
Jun 08, 2009 | 11.86 | 12.07 | 11.59 | 11.90 | 804,338 | -0.15(-1.22%) |
Jun 05, 2009 | 12.18 | 12.23 | 11.79 | 12.05 | 1,045,272 | +0.09(+0.71%) |
Jun 04, 2009 | 11.24 | 12.13 | 11.14 | 11.96 | 1,526,456 | +0.84(+7.58%) |
Jun 03, 2009 | 10.80 | 11.13 | 10.67 | 11.12 | 1,012,051 | +0.13(+1.20%) |
Jun 02, 2009 | 11.34 | 11.34 | 10.90 | 10.99 | 1,584,501 | -0.30(-2.67%) |