Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.88 | 13.88 | 13.53 | 13.71 | 233,155 | -0.07(-0.50%) |
Aug 28, 2009 | 14.02 | 14.04 | 13.70 | 13.78 | 191,657 | -0.09(-0.64%) |
Aug 27, 2009 | 13.77 | 13.96 | 13.51 | 13.87 | 171,520 | +0.23(+1.71%) |
Aug 26, 2009 | 13.88 | 13.93 | 13.49 | 13.64 | 191,818 | -0.18(-1.34%) |
Aug 25, 2009 | 13.73 | 13.99 | 13.73 | 13.82 | 132,710 | +0.06(+0.45%) |
Aug 24, 2009 | 13.83 | 13.89 | 13.58 | 13.76 | 184,529 | +0.01(+0.05%) |
Aug 21, 2009 | 13.57 | 13.86 | 13.46 | 13.75 | 155,572 | +0.34(+2.50%) |
Aug 20, 2009 | 13.26 | 13.50 | 13.26 | 13.42 | 87,512 | +0.01(+0.10%) |
Aug 19, 2009 | 13.02 | 13.40 | 13.02 | 13.40 | 170,648 | +0.21(+1.56%) |
Aug 18, 2009 | 13.18 | 13.29 | 13.14 | 13.20 | 164,025 | -0.06(-0.46%) |
Aug 17, 2009 | 13.37 | 13.46 | 13.16 | 13.26 | 290,684 | -0.25(-1.88%) |
Aug 14, 2009 | 13.48 | 13.83 | 13.40 | 13.51 | 415,101 | +0.11(+0.82%) |
Aug 13, 2009 | 13.20 | 13.46 | 13.04 | 13.40 | 279,432 | +0.22(+1.66%) |
Aug 12, 2009 | 13.55 | 13.55 | 12.70 | 13.18 | 374,571 | +0.38(+3.00%) |
Aug 11, 2009 | 12.75 | 12.86 | 12.64 | 12.80 | 176,354 | -0.03(-0.21%) |
Aug 10, 2009 | 13.22 | 13.22 | 12.77 | 12.83 | 340,782 | -0.35(-2.65%) |
Aug 07, 2009 | 13.01 | 13.28 | 13.01 | 13.18 | 561,626 | +0.24(+1.85%) |
Aug 06, 2009 | 12.53 | 12.97 | 12.53 | 12.94 | 444,237 | +0.37(+2.94%) |
Aug 05, 2009 | 12.59 | 12.66 | 12.41 | 12.57 | 741,939 | +0.07(+0.55%) |
Aug 04, 2009 | 12.40 | 12.62 | 12.32 | 12.50 | 233,678 | +0.16(+1.28%) |
Aug 03, 2009 | 12.48 | 12.48 | 12.12 | 12.34 | 148,123 | -0.07(-0.55%) |
Jul 31, 2009 | 12.33 | 12.43 | 12.25 | 12.41 | 257,221 | +0.09(+0.72%) |
Jul 30, 2009 | 12.18 | 12.36 | 11.99 | 12.32 | 241,989 | +0.31(+2.57%) |
Jul 29, 2009 | 12.03 | 12.17 | 11.99 | 12.01 | 284,321 | +0.03(+0.23%) |
Jul 28, 2009 | 12.06 | 12.18 | 11.99 | 11.99 | 133,291 | -0.06(-0.51%) |
Jul 27, 2009 | 11.99 | 12.05 | 11.79 | 12.05 | 181,037 | +0.04(+0.34%) |
Jul 24, 2009 | 11.93 | 12.09 | 11.81 | 12.01 | 397 | +0.09(+0.75%) |
Jul 23, 2009 | 11.82 | 12.03 | 11.78 | 11.92 | 261,743 | +0.16(+1.34%) |
Jul 22, 2009 | 12.09 | 12.12 | 11.73 | 11.76 | 342,492 | -0.45(-3.65%) |
Jul 21, 2009 | 12.23 | 12.23 | 12.03 | 12.20 | 254,682 | +0.08(+0.68%) |
Jul 20, 2009 | 12.20 | 12.20 | 12.01 | 12.12 | 176,499 | +0.03(+0.23%) |
Jul 17, 2009 | 11.99 | 12.10 | 11.84 | 12.09 | 267,302 | +0.16(+1.38%) |
Jul 16, 2009 | 11.99 | 12.08 | 11.88 | 11.93 | 364,220 | -0.18(-1.47%) |
Jul 15, 2009 | 11.96 | 12.12 | 11.78 | 12.11 | 181,082 | +0.19(+1.61%) |
Jul 14, 2009 | 11.73 | 11.92 | 11.56 | 11.92 | 137,433 | +0.29(+2.47%) |
Jul 13, 2009 | 11.43 | 11.64 | 11.43 | 11.63 | 276,395 | +0.18(+1.62%) |
Jul 10, 2009 | 11.46 | 11.49 | 11.31 | 11.44 | 151,017 | +0.01(+0.06%) |
Jul 09, 2009 | 11.66 | 11.66 | 11.37 | 11.44 | 123,360 | -0.12(-1.07%) |
Jul 08, 2009 | 11.65 | 11.68 | 11.44 | 11.56 | 209,351 | -0.09(-0.76%) |
Jul 07, 2009 | 11.66 | 12.07 | 11.64 | 11.65 | 371,175 | -0.10(-0.87%) |
Jul 06, 2009 | 11.46 | 11.76 | 11.35 | 11.75 | 594,594 | +0.16(+1.42%) |
Jul 02, 2009 | 11.60 | 11.67 | 11.33 | 11.59 | 290,754 | -0.17(-1.46%) |
Jul 01, 2009 | 11.54 | 11.92 | 11.44 | 11.76 | 627,527 | +0.36(+3.19%) |
Jun 30, 2009 | 11.48 | 11.55 | 10.88 | 11.40 | 734,888 | -0.08(-0.72%) |
Jun 29, 2009 | 11.07 | 11.54 | 11.03 | 11.48 | 815,659 | +0.35(+3.14%) |
Jun 26, 2009 | 11.16 | 11.20 | 10.95 | 11.13 | 1,679,171 | -0.02(-0.18%) |
Jun 25, 2009 | 11.10 | 11.20 | 11.05 | 11.15 | 523,434 | -0.03(-0.25%) |
Jun 24, 2009 | 11.48 | 11.49 | 11.15 | 11.18 | 733,201 | -0.25(-2.22%) |
Jun 23, 2009 | 11.70 | 11.85 | 11.43 | 11.43 | 655,604 | -0.17(-1.48%) |
Jun 22, 2009 | 11.68 | 11.77 | 11.60 | 11.60 | 280,771 | -0.25(-2.08%) |
Jun 19, 2009 | 11.85 | 11.93 | 11.73 | 11.85 | 354,058 | +0.14(+1.17%) |
Jun 18, 2009 | 11.81 | 11.93 | 11.58 | 11.71 | 452,724 | -0.08(-0.64%) |
Jun 17, 2009 | 11.25 | 11.85 | 11.25 | 11.79 | 269,604 | +0.49(+4.37%) |
Jun 16, 2009 | 11.51 | 11.57 | 11.27 | 11.29 | 304,928 | -0.12(-1.08%) |
Jun 15, 2009 | 11.73 | 11.73 | 11.25 | 11.42 | 193,761 | -0.27(-2.29%) |
Jun 12, 2009 | 11.65 | 11.72 | 11.49 | 11.68 | 191,266 | -0.15(-1.27%) |
Jun 11, 2009 | 11.84 | 12.03 | 11.74 | 11.83 | 251,169 | +0.01(+0.06%) |
Jun 10, 2009 | 11.77 | 11.84 | 11.57 | 11.83 | 226,148 | +0.24(+2.07%) |
Jun 09, 2009 | 11.81 | 11.86 | 11.54 | 11.59 | 252,749 | -0.25(-2.14%) |
Jun 08, 2009 | 11.78 | 11.89 | 11.66 | 11.84 | 326,387 | -0.09(-0.75%) |
Jun 05, 2009 | 11.94 | 11.97 | 11.61 | 11.93 | 242,424 | +0.16(+1.40%) |
Jun 04, 2009 | 11.88 | 11.94 | 11.42 | 11.77 | 343,352 | +0.03(+0.29%) |
Jun 03, 2009 | 12.34 | 12.44 | 11.60 | 11.73 | 439,420 | -0.66(-5.35%) |
Jun 02, 2009 | 12.18 | 12.40 | 12.09 | 12.39 | 422,191 | +0.02(+0.15%) |