Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.70 | 12.87 | 12.51 | 12.75 | 6,030,730 | -0.30(-2.30%) |
Aug 28, 2009 | 13.25 | 13.25 | 12.88 | 13.05 | 4,244,873 | +0.01(+0.05%) |
Aug 27, 2009 | 13.13 | 13.20 | 12.76 | 13.04 | 3,576,772 | -0.17(-1.26%) |
Aug 26, 2009 | 13.10 | 13.41 | 12.96 | 13.21 | 4,117,181 | -0.05(-0.40%) |
Aug 25, 2009 | 13.23 | 13.60 | 13.14 | 13.26 | 5,726,444 | +0.37(+2.85%) |
Aug 24, 2009 | 13.29 | 13.29 | 12.79 | 12.89 | 7,416,243 | +0.05(+0.42%) |
Aug 21, 2009 | 12.90 | 13.13 | 12.56 | 12.84 | 7,406,686 | +0.15(+1.16%) |
Aug 20, 2009 | 11.91 | 12.82 | 11.88 | 12.69 | 10,178,400 | +0.73(+6.09%) |
Aug 19, 2009 | 11.44 | 12.06 | 11.28 | 11.96 | 10,572,681 | +0.71(+6.35%) |
Aug 18, 2009 | 11.10 | 11.44 | 11.02 | 11.25 | 4,885,162 | +0.31(+2.81%) |
Aug 17, 2009 | 11.25 | 11.25 | 10.80 | 10.94 | 4,755,168 | -0.78(-6.67%) |
Aug 14, 2009 | 11.89 | 11.98 | 11.43 | 11.72 | 5,152,575 | -0.33(-2.77%) |
Aug 13, 2009 | 11.85 | 12.07 | 11.33 | 12.06 | 6,854,140 | +0.44(+3.80%) |
Aug 12, 2009 | 11.04 | 11.99 | 11.02 | 11.62 | 9,409,683 | +0.61(+5.59%) |
Aug 11, 2009 | 11.15 | 11.28 | 10.78 | 11.00 | 5,703,267 | -0.35(-3.06%) |
Aug 10, 2009 | 11.12 | 11.59 | 11.02 | 11.35 | 7,092,900 | -0.03(-0.24%) |
Aug 07, 2009 | 10.68 | 11.64 | 10.58 | 11.38 | 8,538,370 | +1.02(+9.87%) |
Aug 06, 2009 | 10.64 | 10.75 | 10.35 | 10.35 | 3,159,310 | -0.21(-1.96%) |
Aug 05, 2009 | 10.69 | 10.74 | 10.36 | 10.56 | 5,225,141 | -0.01(-0.09%) |
Aug 04, 2009 | 10.35 | 10.94 | 10.29 | 10.57 | 5,571,660 | +0.02(+0.18%) |
Aug 03, 2009 | 10.20 | 10.62 | 10.13 | 10.55 | 6,362,694 | +0.85(+8.80%) |
Jul 31, 2009 | 9.526 | 9.827 | 9.519 | 9.700 | 6,557,170 | -0.09(-0.96%) |
Jul 30, 2009 | 9.713 | 10.01 | 9.580 | 9.793 | 11,455,941 | +0.50(+5.39%) |
Jul 29, 2009 | 10.21 | 10.27 | 9.025 | 9.292 | 26,692,180 | -1.66(-15.13%) |
Jul 28, 2009 | 10.62 | 10.98 | 10.45 | 10.95 | 6,339,332 | +0.33(+3.08%) |
Jul 27, 2009 | 11.19 | 11.20 | 10.60 | 10.62 | 6,938,851 | -0.49(-4.39%) |
Jul 24, 2009 | 11.08 | 11.27 | 10.85 | 11.11 | 4,040 | -0.23(-2.06%) |
Jul 23, 2009 | 10.01 | 11.39 | 9.954 | 11.34 | 13,479,020 | +1.22(+12.01%) |
Jul 22, 2009 | 9.426 | 10.18 | 9.426 | 10.13 | 8,437,722 | +0.27(+2.78%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.519 | 9.853 | 4,677,626 | -0.04(-0.41%) |
Jul 20, 2009 | 9.413 | 10.00 | 9.319 | 9.894 | 7,099,450 | +0.75(+8.18%) |
Jul 17, 2009 | 9.306 | 9.366 | 9.018 | 9.145 | 3,575,034 | -0.27(-2.91%) |
Jul 16, 2009 | 9.239 | 9.453 | 8.938 | 9.419 | 5,312,370 | +0.21(+2.25%) |
Jul 15, 2009 | 8.805 | 9.332 | 8.698 | 9.212 | 6,657,165 | +0.73(+8.67%) |
Jul 14, 2009 | 8.451 | 8.644 | 8.297 | 8.477 | 6,414,721 | +0.09(+1.04%) |
Jul 13, 2009 | 8.271 | 8.417 | 8.237 | 8.390 | 5,356,033 | +0.07(+0.80%) |
Jul 10, 2009 | 8.357 | 8.471 | 8.130 | 8.324 | 3,785,258 | -0.27(-3.19%) |
Jul 09, 2009 | 8.477 | 8.651 | 8.277 | 8.598 | 4,201,017 | +0.47(+5.84%) |
Jul 08, 2009 | 8.344 | 8.451 | 7.883 | 8.123 | 6,907,838 | -0.13(-1.62%) |
Jul 07, 2009 | 8.564 | 8.626 | 8.250 | 8.257 | 4,590,603 | -0.35(-4.11%) |
Jul 06, 2009 | 8.878 | 8.885 | 8.424 | 8.611 | 5,336,004 | -0.31(-3.52%) |
Jul 02, 2009 | 9.145 | 9.519 | 8.838 | 8.925 | 4,224,967 | -0.59(-6.25%) |
Jul 01, 2009 | 9.005 | 9.633 | 9.005 | 9.519 | 7,998,953 | +0.47(+5.24%) |
Jun 30, 2009 | 8.932 | 9.105 | 8.631 | 9.045 | 5,575,562 | +0.19(+2.19%) |
Jun 29, 2009 | 8.818 | 9.175 | 8.731 | 8.851 | 4,200,204 | -0.02(-0.23%) |
Jun 26, 2009 | 8.945 | 8.998 | 8.684 | 8.871 | 7,383,345 | -0.27(-2.99%) |
Jun 25, 2009 | 8.992 | 9.185 | 8.918 | 9.145 | 5,058,925 | +0.36(+4.11%) |
Jun 24, 2009 | 8.851 | 9.115 | 8.631 | 8.785 | 5,710,245 | +0.29(+3.46%) |
Jun 23, 2009 | 8.838 | 8.871 | 8.350 | 8.491 | 4,948,649 | -0.19(-2.23%) |
Jun 22, 2009 | 9.125 | 9.125 | 8.290 | 8.684 | 11,046,426 | -0.68(-7.28%) |
Jun 19, 2009 | 9.286 | 9.660 | 9.252 | 9.366 | 13,970,831 | +0.50(+5.65%) |
Jun 18, 2009 | 8.658 | 8.965 | 8.511 | 8.865 | 9,122,710 | +0.49(+5.82%) |
Jun 17, 2009 | 8.417 | 8.417 | 7.950 | 8.377 | 10,814,293 | +0.04(+0.48%) |
Jun 16, 2009 | 8.678 | 8.718 | 8.284 | 8.337 | 10,493,447 | -0.11(-1.27%) |
Jun 15, 2009 | 8.918 | 8.918 | 8.337 | 8.444 | 7,273,704 | -0.71(-7.80%) |
Jun 12, 2009 | 9.312 | 9.352 | 8.912 | 9.159 | 5,513,851 | +0.00(+0.00%) |
Jun 11, 2009 | 9.299 | 9.393 | 8.985 | 9.159 | 7,875,336 | +0.07(+0.81%) |
Jun 10, 2009 | 9.907 | 9.914 | 9.079 | 9.085 | 10,096,005 | -0.42(-4.43%) |
Jun 09, 2009 | 9.974 | 9.987 | 9.453 | 9.506 | 9,624,548 | -0.43(-4.37%) |
Jun 08, 2009 | 9.954 | 10.04 | 9.753 | 9.940 | 4,850,666 | -0.27(-2.62%) |
Jun 05, 2009 | 10.49 | 10.55 | 10.09 | 10.21 | 5,132,046 | +0.05(+0.46%) |
Jun 04, 2009 | 10.11 | 10.26 | 9.887 | 10.16 | 5,938,518 | +0.19(+1.87%) |
Jun 03, 2009 | 10.19 | 10.29 | 9.820 | 9.974 | 4,673,329 | -0.65(-6.16%) |
Jun 02, 2009 | 10.47 | 10.68 | 10.32 | 10.63 | 3,782,933 | -0.01(-0.06%) |