Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.73 | 14.75 | 14.32 | 14.60 | 5,321,950 | -0.36(-2.43%) |
Aug 28, 2009 | 14.53 | 15.33 | 14.40 | 14.96 | 6,049,504 | +0.56(+3.90%) |
Aug 27, 2009 | 14.27 | 14.53 | 14.16 | 14.40 | 2,321,664 | +0.02(+0.12%) |
Aug 26, 2009 | 14.58 | 14.81 | 14.13 | 14.38 | 5,583,440 | -0.12(-0.80%) |
Aug 25, 2009 | 14.71 | 15.17 | 14.47 | 14.50 | 6,951,477 | -0.01(-0.06%) |
Aug 24, 2009 | 14.93 | 15.48 | 14.42 | 14.51 | 8,091,056 | -0.54(-3.57%) |
Aug 21, 2009 | 14.82 | 15.36 | 14.57 | 15.04 | 8,384,814 | +0.54(+3.70%) |
Aug 20, 2009 | 13.86 | 14.65 | 13.84 | 14.51 | 7,264,011 | +0.74(+5.40%) |
Aug 19, 2009 | 13.07 | 13.94 | 13.07 | 13.76 | 6,994,664 | +0.25(+1.83%) |
Aug 18, 2009 | 13.21 | 13.82 | 13.21 | 13.52 | 4,820,712 | +0.36(+2.70%) |
Aug 17, 2009 | 13.22 | 13.37 | 13.01 | 13.16 | 5,647,718 | -0.83(-5.96%) |
Aug 14, 2009 | 14.01 | 14.11 | 13.51 | 13.99 | 6,032,930 | +0.07(+0.53%) |
Aug 13, 2009 | 13.66 | 13.96 | 13.21 | 13.92 | 6,805,270 | +0.52(+3.88%) |
Aug 12, 2009 | 13.53 | 13.83 | 13.04 | 13.40 | 8,863,798 | -0.16(-1.20%) |
Aug 11, 2009 | 14.43 | 14.52 | 13.21 | 13.56 | 18,815,164 | -1.24(-8.38%) |
Aug 10, 2009 | 14.10 | 15.10 | 13.87 | 14.80 | 11,780,344 | +0.72(+5.10%) |
Aug 07, 2009 | 13.43 | 14.57 | 13.34 | 14.08 | 12,700,216 | +1.28(+9.99%) |
Aug 06, 2009 | 12.71 | 13.61 | 12.62 | 12.81 | 10,973,211 | +0.26(+2.04%) |
Aug 05, 2009 | 12.54 | 12.85 | 12.24 | 12.55 | 10,530,355 | +0.04(+0.33%) |
Aug 04, 2009 | 11.57 | 12.68 | 11.29 | 12.51 | 9,741,379 | +0.83(+7.07%) |
Aug 03, 2009 | 11.49 | 12.30 | 11.48 | 11.68 | 7,170,028 | +0.47(+4.20%) |
Jul 31, 2009 | 11.09 | 11.37 | 10.94 | 11.21 | 5,817,624 | +0.10(+0.89%) |
Jul 30, 2009 | 10.58 | 11.34 | 10.58 | 11.11 | 7,787,448 | +0.75(+7.25%) |
Jul 29, 2009 | 10.32 | 10.59 | 10.24 | 10.36 | 4,144,857 | -0.21(-1.95%) |
Jul 28, 2009 | 10.33 | 10.77 | 10.20 | 10.57 | 6,831,909 | +0.12(+1.19%) |
Jul 27, 2009 | 9.321 | 10.50 | 9.139 | 10.44 | 9,992,668 | +1.20(+12.95%) |
Jul 24, 2009 | 9.280 | 9.354 | 8.892 | 9.247 | 7,093,279 | -0.11(-1.15%) |
Jul 23, 2009 | 9.156 | 9.536 | 8.826 | 9.354 | 8,364,750 | +0.27(+3.00%) |
Jul 22, 2009 | 8.603 | 9.189 | 8.586 | 9.082 | 6,589,656 | +0.26(+3.00%) |
Jul 21, 2009 | 9.313 | 9.478 | 8.462 | 8.817 | 18,469,756 | -1.27(-12.60%) |
Jul 20, 2009 | 9.561 | 10.21 | 9.561 | 10.09 | 8,770,367 | +0.54(+5.71%) |
Jul 17, 2009 | 10.13 | 10.51 | 9.288 | 9.544 | 8,128,324 | -0.69(-6.77%) |
Jul 16, 2009 | 10.08 | 10.39 | 9.825 | 10.24 | 4,510,535 | +0.07(+0.65%) |
Jul 15, 2009 | 9.792 | 10.23 | 9.709 | 10.17 | 6,142,709 | +0.46(+4.76%) |
Jul 14, 2009 | 9.932 | 9.990 | 9.461 | 9.709 | 4,602,910 | -0.15(-1.51%) |
Jul 13, 2009 | 9.445 | 9.858 | 9.172 | 9.858 | 6,298,536 | +0.78(+8.55%) |
Jul 10, 2009 | 9.288 | 9.346 | 8.933 | 9.082 | 5,220,325 | -0.29(-3.08%) |
Jul 09, 2009 | 9.164 | 9.635 | 9.164 | 9.371 | 4,769,902 | +0.33(+3.65%) |
Jul 08, 2009 | 9.073 | 9.288 | 8.776 | 9.040 | 5,852,133 | -0.06(-0.64%) |
Jul 07, 2009 | 9.131 | 9.457 | 9.057 | 9.098 | 3,915,437 | -0.09(-0.99%) |
Jul 06, 2009 | 8.999 | 9.346 | 8.801 | 9.189 | 5,611,343 | +0.06(+0.63%) |
Jul 02, 2009 | 9.230 | 9.379 | 9.082 | 9.131 | 3,991,189 | -0.24(-2.56%) |
Jul 01, 2009 | 9.676 | 9.693 | 9.296 | 9.371 | 3,450,472 | -0.17(-1.82%) |
Jun 30, 2009 | 10.21 | 10.21 | 9.395 | 9.544 | 7,682,986 | -0.56(-5.56%) |
Jun 29, 2009 | 10.01 | 10.26 | 9.651 | 10.11 | 5,826,382 | +0.28(+2.86%) |
Jun 26, 2009 | 9.916 | 9.998 | 9.594 | 9.825 | 3,914,529 | -0.22(-2.22%) |
Jun 25, 2009 | 9.816 | 10.05 | 9.775 | 10.05 | 5,029,618 | +0.26(+2.61%) |
Jun 24, 2009 | 9.957 | 10.44 | 9.709 | 9.792 | 5,539,572 | +0.08(+0.85%) |
Jun 23, 2009 | 10.04 | 10.23 | 9.598 | 9.709 | 7,024,511 | -0.12(-1.26%) |
Jun 22, 2009 | 10.82 | 10.93 | 9.825 | 9.833 | 6,593,968 | -1.18(-10.72%) |
Jun 19, 2009 | 11.01 | 11.09 | 10.71 | 11.01 | 5,765,587 | +0.12(+1.06%) |
Jun 18, 2009 | 10.82 | 11.23 | 10.66 | 10.90 | 3,909,175 | +0.25(+2.33%) |
Jun 17, 2009 | 11.35 | 11.43 | 10.51 | 10.65 | 7,392,103 | -0.77(-6.72%) |
Jun 16, 2009 | 12.33 | 12.39 | 11.33 | 11.42 | 6,521,621 | -0.95(-7.68%) |
Jun 15, 2009 | 12.13 | 12.42 | 12.05 | 12.37 | 5,990,149 | +0.17(+1.35%) |
Jun 12, 2009 | 12.16 | 12.56 | 12.07 | 12.20 | 3,220,954 | +0.08(+0.68%) |
Jun 11, 2009 | 11.68 | 12.49 | 11.65 | 12.12 | 5,890,179 | +0.42(+3.60%) |
Jun 10, 2009 | 12.17 | 12.24 | 11.56 | 11.70 | 3,754,171 | -0.40(-3.28%) |
Jun 09, 2009 | 11.81 | 12.24 | 11.79 | 12.10 | 5,074,384 | +0.27(+2.30%) |
Jun 08, 2009 | 12.00 | 12.22 | 11.68 | 11.82 | 4,022,648 | -0.12(-1.04%) |
Jun 05, 2009 | 12.20 | 12.78 | 11.73 | 11.95 | 6,072,713 | -0.14(-1.16%) |
Jun 04, 2009 | 11.71 | 12.17 | 11.48 | 12.09 | 4,828,464 | +0.47(+4.05%) |
Jun 03, 2009 | 11.74 | 12.19 | 11.54 | 11.62 | 4,532,409 | -0.48(-3.96%) |
Jun 02, 2009 | 11.74 | 12.28 | 11.60 | 12.10 | 7,471,299 | +0.36(+3.10%) |