Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.70 | 12.72 | 12.39 | 12.69 | 1,695,264 | -0.17(-1.36%) |
Aug 28, 2009 | 12.97 | 13.07 | 12.71 | 12.86 | 1,343,526 | +0.00(+0.00%) |
Aug 27, 2009 | 12.89 | 12.89 | 12.48 | 12.86 | 1,645,093 | -0.08(-0.63%) |
Aug 26, 2009 | 12.92 | 13.08 | 12.66 | 12.94 | 2,138,046 | +0.02(+0.19%) |
Aug 25, 2009 | 13.02 | 13.24 | 12.87 | 12.92 | 2,760,911 | +0.09(+0.68%) |
Aug 24, 2009 | 13.27 | 13.30 | 12.77 | 12.83 | 1,532,492 | -0.29(-2.23%) |
Aug 21, 2009 | 12.98 | 13.15 | 12.76 | 13.12 | 1,920,215 | +0.37(+2.89%) |
Aug 20, 2009 | 12.75 | 12.78 | 12.60 | 12.76 | 1,297,124 | +0.09(+0.74%) |
Aug 19, 2009 | 12.44 | 12.69 | 12.27 | 12.66 | 1,867,635 | +0.07(+0.55%) |
Aug 18, 2009 | 12.16 | 12.67 | 12.16 | 12.59 | 1,903,776 | +0.55(+4.56%) |
Aug 17, 2009 | 12.16 | 12.24 | 11.86 | 12.04 | 2,019,480 | -0.44(-3.50%) |
Aug 14, 2009 | 12.64 | 12.68 | 12.34 | 12.48 | 1,691,271 | -0.09(-0.70%) |
Aug 13, 2009 | 12.77 | 12.77 | 12.50 | 12.57 | 1,931,425 | -0.09(-0.74%) |
Aug 12, 2009 | 12.30 | 12.81 | 12.30 | 12.66 | 2,918,241 | +0.34(+2.79%) |
Aug 11, 2009 | 12.49 | 12.49 | 12.26 | 12.32 | 1,939,077 | -0.31(-2.42%) |
Aug 10, 2009 | 12.59 | 12.67 | 12.42 | 12.62 | 1,947,635 | +0.02(+0.15%) |
Aug 07, 2009 | 12.76 | 13.08 | 12.52 | 12.61 | 2,988,775 | -0.10(-0.79%) |
Aug 06, 2009 | 13.24 | 13.29 | 12.59 | 12.71 | 2,785,593 | -0.40(-3.05%) |
Aug 05, 2009 | 12.92 | 13.16 | 12.87 | 13.11 | 2,147,161 | +0.22(+1.74%) |
Aug 04, 2009 | 13.35 | 13.42 | 12.76 | 12.88 | 4,529,192 | -0.48(-3.60%) |
Aug 03, 2009 | 13.37 | 13.41 | 13.04 | 13.36 | 2,102,568 | +0.23(+1.76%) |
Jul 31, 2009 | 12.56 | 13.27 | 12.44 | 13.13 | 4,040,717 | +0.62(+4.99%) |
Jul 30, 2009 | 12.15 | 12.64 | 12.08 | 12.51 | 2,484,544 | +0.52(+4.32%) |
Jul 29, 2009 | 11.89 | 12.18 | 11.76 | 11.99 | 2,411,061 | -0.11(-0.93%) |
Jul 28, 2009 | 11.67 | 12.17 | 11.63 | 12.10 | 1,888,221 | +0.26(+2.21%) |
Jul 27, 2009 | 12.08 | 12.10 | 11.69 | 11.84 | 2,099,201 | -0.18(-1.51%) |
Jul 24, 2009 | 11.98 | 12.09 | 11.88 | 12.02 | 756 | +0.02(+0.16%) |
Jul 23, 2009 | 11.60 | 12.04 | 11.58 | 12.00 | 1,691,763 | +0.36(+3.11%) |
Jul 22, 2009 | 11.28 | 11.75 | 11.28 | 11.64 | 2,198,893 | +0.26(+2.25%) |
Jul 21, 2009 | 11.53 | 11.63 | 11.16 | 11.38 | 2,732,382 | -0.04(-0.33%) |
Jul 20, 2009 | 11.23 | 11.44 | 11.18 | 11.42 | 977,335 | +0.36(+3.21%) |
Jul 17, 2009 | 11.11 | 11.16 | 10.90 | 11.06 | 1,613,125 | +0.01(+0.11%) |
Jul 16, 2009 | 10.81 | 11.12 | 10.78 | 11.05 | 1,787,842 | +0.16(+1.49%) |
Jul 15, 2009 | 10.47 | 10.95 | 10.47 | 10.89 | 2,350,821 | +0.61(+5.95%) |
Jul 14, 2009 | 9.948 | 10.34 | 9.935 | 10.28 | 1,807,396 | +0.39(+3.98%) |
Jul 13, 2009 | 9.710 | 9.885 | 9.654 | 9.885 | 2,254,082 | +0.22(+2.26%) |
Jul 10, 2009 | 9.717 | 9.760 | 9.604 | 9.667 | 1,557,943 | -0.14(-1.40%) |
Jul 09, 2009 | 9.835 | 9.941 | 9.748 | 9.804 | 2,310,972 | +0.03(+0.32%) |
Jul 08, 2009 | 10.10 | 10.15 | 9.629 | 9.773 | 5,491,489 | -0.35(-3.45%) |
Jul 07, 2009 | 10.44 | 10.52 | 10.12 | 10.12 | 3,427,077 | -0.39(-3.74%) |
Jul 06, 2009 | 10.34 | 10.52 | 10.30 | 10.52 | 1,961,659 | +0.12(+1.20%) |
Jul 02, 2009 | 10.49 | 10.62 | 10.32 | 10.39 | 1,987,012 | -0.18(-1.71%) |
Jul 01, 2009 | 10.67 | 10.87 | 10.55 | 10.57 | 1,600,372 | -0.08(-0.76%) |
Jun 30, 2009 | 10.67 | 10.88 | 10.38 | 10.65 | 1,536,570 | -0.10(-0.93%) |
Jun 29, 2009 | 10.60 | 10.77 | 10.57 | 10.75 | 1,571,248 | +0.06(+0.58%) |
Jun 26, 2009 | 10.71 | 10.74 | 10.57 | 10.69 | 1,595,676 | -0.06(-0.52%) |
Jun 25, 2009 | 10.49 | 10.77 | 10.43 | 10.75 | 2,029,782 | +0.09(+0.82%) |
Jun 24, 2009 | 10.77 | 10.84 | 10.58 | 10.66 | 2,234,517 | +0.08(+0.77%) |
Jun 23, 2009 | 10.57 | 10.77 | 10.46 | 10.58 | 2,703,547 | +0.01(+0.12%) |
Jun 22, 2009 | 11.10 | 11.18 | 10.53 | 10.57 | 2,492,944 | -0.83(-7.28%) |
Jun 19, 2009 | 11.03 | 11.53 | 11.03 | 11.40 | 1,981,492 | +0.41(+3.75%) |
Jun 18, 2009 | 10.79 | 11.11 | 10.73 | 10.98 | 2,439,589 | +0.19(+1.73%) |
Jun 17, 2009 | 10.90 | 10.96 | 10.62 | 10.80 | 2,315,590 | -0.10(-0.92%) |
Jun 16, 2009 | 10.75 | 11.16 | 10.75 | 10.90 | 3,051,166 | +0.08(+0.75%) |
Jun 15, 2009 | 10.80 | 10.88 | 10.59 | 10.81 | 3,621,009 | -0.13(-1.20%) |
Jun 12, 2009 | 10.79 | 10.99 | 10.72 | 10.95 | 2,044,119 | +0.09(+0.86%) |
Jun 11, 2009 | 10.94 | 11.03 | 10.80 | 10.85 | 3,123,934 | +0.02(+0.17%) |
Jun 10, 2009 | 11.16 | 11.27 | 10.66 | 10.83 | 3,853,980 | -0.31(-2.80%) |
Jun 09, 2009 | 11.24 | 11.42 | 10.94 | 11.15 | 2,779,675 | -0.03(-0.28%) |
Jun 08, 2009 | 11.16 | 11.28 | 11.00 | 11.18 | 2,880,335 | -0.21(-1.81%) |
Jun 05, 2009 | 11.45 | 11.48 | 11.20 | 11.38 | 4,618,248 | +0.05(+0.44%) |
Jun 04, 2009 | 11.36 | 11.41 | 11.13 | 11.33 | 4,540,595 | -0.07(-0.66%) |
Jun 03, 2009 | 11.62 | 11.68 | 11.29 | 11.41 | 5,941,428 | -0.28(-2.40%) |
Jun 02, 2009 | 11.07 | 11.78 | 10.96 | 11.69 | 4,329,710 | +0.61(+5.52%) |