Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.72 | 12.74 | 12.41 | 12.71 | 1,692,900 | -0.17(-1.36%) |
Aug 28, 2009 | 12.99 | 13.09 | 12.72 | 12.88 | 1,341,653 | +0.00(+0.00%) |
Aug 27, 2009 | 12.90 | 12.91 | 12.50 | 12.88 | 1,642,798 | -0.08(-0.63%) |
Aug 26, 2009 | 12.94 | 13.10 | 12.68 | 12.96 | 2,135,064 | +0.03(+0.19%) |
Aug 25, 2009 | 13.04 | 13.25 | 12.89 | 12.94 | 2,757,060 | +0.09(+0.68%) |
Aug 24, 2009 | 13.29 | 13.32 | 12.79 | 12.85 | 1,530,355 | -0.29(-2.23%) |
Aug 21, 2009 | 13.00 | 13.17 | 12.77 | 13.14 | 1,917,537 | +0.37(+2.89%) |
Aug 20, 2009 | 12.77 | 12.79 | 12.62 | 12.77 | 1,295,315 | +0.09(+0.74%) |
Aug 19, 2009 | 12.46 | 12.71 | 12.29 | 12.68 | 1,865,031 | +0.07(+0.55%) |
Aug 18, 2009 | 12.18 | 12.69 | 12.18 | 12.61 | 1,901,121 | +0.55(+4.56%) |
Aug 17, 2009 | 12.18 | 12.26 | 11.88 | 12.06 | 2,016,664 | -0.44(-3.50%) |
Aug 14, 2009 | 12.65 | 12.70 | 12.36 | 12.50 | 1,688,912 | -0.09(-0.70%) |
Aug 13, 2009 | 12.79 | 12.79 | 12.52 | 12.59 | 1,928,731 | -0.09(-0.74%) |
Aug 12, 2009 | 12.32 | 12.83 | 12.32 | 12.68 | 2,914,171 | +0.34(+2.79%) |
Aug 11, 2009 | 12.51 | 12.51 | 12.28 | 12.34 | 1,936,372 | -0.31(-2.42%) |
Aug 10, 2009 | 12.61 | 12.69 | 12.44 | 12.64 | 1,944,919 | +0.02(+0.15%) |
Aug 07, 2009 | 12.77 | 13.10 | 12.54 | 12.62 | 2,984,607 | -0.10(-0.79%) |
Aug 06, 2009 | 13.26 | 13.30 | 12.61 | 12.72 | 2,781,708 | -0.40(-3.05%) |
Aug 05, 2009 | 12.94 | 13.17 | 12.89 | 13.12 | 2,144,166 | +0.22(+1.74%) |
Aug 04, 2009 | 13.37 | 13.44 | 12.77 | 12.90 | 4,522,875 | -0.48(-3.60%) |
Aug 03, 2009 | 13.39 | 13.43 | 13.05 | 13.38 | 2,099,635 | +0.23(+1.76%) |
Jul 31, 2009 | 12.58 | 13.29 | 12.46 | 13.15 | 4,035,081 | +0.62(+4.99%) |
Jul 30, 2009 | 12.17 | 12.66 | 12.09 | 12.52 | 2,481,079 | +0.52(+4.32%) |
Jul 29, 2009 | 11.91 | 12.19 | 11.77 | 12.01 | 2,407,699 | -0.11(-0.93%) |
Jul 28, 2009 | 11.69 | 12.19 | 11.65 | 12.12 | 1,885,588 | +0.26(+2.21%) |
Jul 27, 2009 | 12.10 | 12.12 | 11.71 | 11.86 | 2,096,273 | -0.18(-1.51%) |
Jul 24, 2009 | 12.00 | 12.11 | 11.90 | 12.04 | 755 | +0.02(+0.16%) |
Jul 23, 2009 | 11.61 | 12.05 | 11.59 | 12.02 | 1,689,403 | +0.36(+3.11%) |
Jul 22, 2009 | 11.29 | 11.77 | 11.29 | 11.66 | 2,195,826 | +0.26(+2.25%) |
Jul 21, 2009 | 11.55 | 11.65 | 11.18 | 11.40 | 2,728,571 | -0.04(-0.33%) |
Jul 20, 2009 | 11.24 | 11.46 | 11.20 | 11.44 | 975,972 | +0.36(+3.21%) |
Jul 17, 2009 | 11.12 | 11.17 | 10.92 | 11.08 | 1,610,875 | +0.01(+0.11%) |
Jul 16, 2009 | 10.83 | 11.14 | 10.80 | 11.07 | 1,785,349 | +0.16(+1.49%) |
Jul 15, 2009 | 10.48 | 10.97 | 10.48 | 10.91 | 2,347,542 | +0.61(+5.95%) |
Jul 14, 2009 | 9.961 | 10.36 | 9.949 | 10.29 | 1,804,876 | +0.39(+3.98%) |
Jul 13, 2009 | 9.724 | 9.899 | 9.668 | 9.899 | 2,250,939 | +0.22(+2.26%) |
Jul 10, 2009 | 9.730 | 9.774 | 9.618 | 9.680 | 1,555,770 | -0.14(-1.40%) |
Jul 09, 2009 | 9.849 | 9.955 | 9.762 | 9.818 | 2,307,749 | +0.03(+0.32%) |
Jul 08, 2009 | 10.12 | 10.17 | 9.643 | 9.787 | 5,483,830 | -0.35(-3.45%) |
Jul 07, 2009 | 10.46 | 10.53 | 10.14 | 10.14 | 3,422,298 | -0.39(-3.74%) |
Jul 06, 2009 | 10.36 | 10.53 | 10.31 | 10.53 | 1,958,923 | +0.12(+1.20%) |
Jul 02, 2009 | 10.51 | 10.63 | 10.34 | 10.41 | 1,984,241 | -0.18(-1.71%) |
Jul 01, 2009 | 10.69 | 10.88 | 10.56 | 10.59 | 1,598,139 | -0.08(-0.76%) |
Jun 30, 2009 | 10.68 | 10.90 | 10.40 | 10.67 | 1,534,427 | -0.10(-0.93%) |
Jun 29, 2009 | 10.62 | 10.78 | 10.58 | 10.77 | 1,569,057 | +0.06(+0.58%) |
Jun 26, 2009 | 10.72 | 10.76 | 10.59 | 10.71 | 1,593,451 | -0.06(-0.52%) |
Jun 25, 2009 | 10.51 | 10.78 | 10.45 | 10.76 | 2,026,951 | +0.09(+0.82%) |
Jun 24, 2009 | 10.78 | 10.86 | 10.59 | 10.67 | 2,231,401 | +0.08(+0.77%) |
Jun 23, 2009 | 10.58 | 10.78 | 10.47 | 10.59 | 2,699,776 | +0.01(+0.12%) |
Jun 22, 2009 | 11.12 | 11.20 | 10.55 | 10.58 | 2,489,467 | -0.83(-7.28%) |
Jun 19, 2009 | 11.04 | 11.55 | 11.04 | 11.41 | 1,978,729 | +0.41(+3.75%) |
Jun 18, 2009 | 10.81 | 11.13 | 10.75 | 11.00 | 2,436,186 | +0.19(+1.73%) |
Jun 17, 2009 | 10.91 | 10.97 | 10.63 | 10.81 | 2,312,361 | -0.10(-0.92%) |
Jun 16, 2009 | 10.76 | 11.18 | 10.76 | 10.91 | 3,046,911 | +0.08(+0.75%) |
Jun 15, 2009 | 10.81 | 10.89 | 10.61 | 10.83 | 3,615,959 | -0.13(-1.20%) |
Jun 12, 2009 | 10.81 | 11.01 | 10.73 | 10.96 | 2,041,268 | +0.09(+0.86%) |
Jun 11, 2009 | 10.96 | 11.04 | 10.81 | 10.87 | 3,119,577 | +0.02(+0.17%) |
Jun 10, 2009 | 11.18 | 11.29 | 10.67 | 10.85 | 3,848,605 | -0.31(-2.80%) |
Jun 09, 2009 | 11.26 | 11.43 | 10.96 | 11.16 | 2,775,798 | -0.03(-0.28%) |
Jun 08, 2009 | 11.18 | 11.29 | 11.02 | 11.19 | 2,876,317 | -0.21(-1.81%) |
Jun 05, 2009 | 11.47 | 11.50 | 11.21 | 11.40 | 4,611,807 | +0.05(+0.44%) |
Jun 04, 2009 | 11.37 | 11.43 | 11.14 | 11.35 | 4,534,262 | -0.07(-0.66%) |
Jun 03, 2009 | 11.64 | 11.70 | 11.30 | 11.42 | 5,933,142 | -0.28(-2.40%) |
Jun 02, 2009 | 11.09 | 11.80 | 10.97 | 11.71 | 4,323,671 | +0.61(+5.52%) |