Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.93 | 12.96 | 12.81 | 12.81 | 5,963 | -0.33(-2.49%) |
Aug 28, 2009 | 13.23 | 13.40 | 13.14 | 13.14 | 38,142 | -0.09(-0.67%) |
Aug 27, 2009 | 13.08 | 13.25 | 12.93 | 13.23 | 5,169 | -0.10(-0.72%) |
Aug 26, 2009 | 12.99 | 13.33 | 12.99 | 13.32 | 13,824 | +0.16(+1.18%) |
Aug 25, 2009 | 13.05 | 13.33 | 12.95 | 13.17 | 42,429 | +0.09(+0.67%) |
Aug 24, 2009 | 13.21 | 13.22 | 12.97 | 13.08 | 10,222 | +0.03(+0.19%) |
Aug 21, 2009 | 12.83 | 13.10 | 12.75 | 13.05 | 22,576 | +0.47(+3.75%) |
Aug 20, 2009 | 12.37 | 12.58 | 12.37 | 12.58 | 11,438 | +0.27(+2.16%) |
Aug 19, 2009 | 11.98 | 12.37 | 11.98 | 12.32 | 20,038 | +0.10(+0.86%) |
Aug 18, 2009 | 12.36 | 12.36 | 12.21 | 12.21 | 19,654 | +0.07(+0.55%) |
Aug 17, 2009 | 11.94 | 12.27 | 11.79 | 12.14 | 10,868 | -0.46(-3.63%) |
Aug 14, 2009 | 12.77 | 12.81 | 12.53 | 12.60 | 15,944 | -0.32(-2.50%) |
Aug 13, 2009 | 13.09 | 13.58 | 12.80 | 12.92 | 21,107 | -0.15(-1.12%) |
Aug 12, 2009 | 12.65 | 13.07 | 12.64 | 13.07 | 46,078 | +0.51(+4.07%) |
Aug 11, 2009 | 12.87 | 12.87 | 12.56 | 12.56 | 13,597 | -0.46(-3.54%) |
Aug 10, 2009 | 12.94 | 13.02 | 12.91 | 13.02 | 18,929 | -0.08(-0.61%) |
Aug 07, 2009 | 13.07 | 13.20 | 12.94 | 13.10 | 33,855 | +0.19(+1.46%) |
Aug 06, 2009 | 13.17 | 13.17 | 12.82 | 12.91 | 44,378 | -0.54(-4.02%) |
Aug 05, 2009 | 13.67 | 13.68 | 13.24 | 13.45 | 17,008 | -0.12(-0.90%) |
Aug 04, 2009 | 13.55 | 13.77 | 13.51 | 13.57 | 25,883 | -0.05(-0.34%) |
Aug 03, 2009 | 13.47 | 13.62 | 13.38 | 13.62 | 16,818 | +0.30(+2.27%) |
Jul 31, 2009 | 13.59 | 13.59 | 13.32 | 13.32 | 26,169 | -0.20(-1.46%) |
Jul 30, 2009 | 13.57 | 13.66 | 13.51 | 13.51 | 2,259 | +0.13(+1.00%) |
Jul 29, 2009 | 13.42 | 13.42 | 13.34 | 13.38 | 16,572 | -0.23(-1.69%) |
Jul 28, 2009 | 13.30 | 13.67 | 13.30 | 13.61 | 32,696 | +0.05(+0.34%) |
Jul 27, 2009 | 13.42 | 13.59 | 13.30 | 13.57 | 90,411 | +0.15(+1.09%) |
Jul 24, 2009 | 13.34 | 13.51 | 13.21 | 13.42 | 865 | -0.07(-0.53%) |
Jul 23, 2009 | 12.97 | 13.69 | 12.97 | 13.49 | 33,965 | +0.60(+4.65%) |
Jul 22, 2009 | 12.89 | 12.96 | 12.87 | 12.89 | 19,680 | +0.12(+0.92%) |
Jul 21, 2009 | 12.80 | 12.86 | 12.66 | 12.77 | 58,707 | +0.09(+0.70%) |
Jul 20, 2009 | 12.59 | 12.73 | 12.47 | 12.68 | 149,172 | +0.28(+2.23%) |
Jul 17, 2009 | 12.48 | 12.50 | 12.20 | 12.41 | 10,198 | +0.01(+0.07%) |
Jul 16, 2009 | 12.16 | 12.43 | 12.14 | 12.40 | 28,437 | +0.13(+1.05%) |
Jul 15, 2009 | 11.94 | 12.27 | 11.94 | 12.27 | 20,701 | +0.60(+5.11%) |
Jul 14, 2009 | 11.86 | 11.86 | 11.65 | 11.67 | 6,440 | -0.11(-0.93%) |
Jul 13, 2009 | 11.43 | 11.79 | 11.26 | 11.78 | 8,542 | +0.33(+2.85%) |
Jul 10, 2009 | 11.50 | 11.50 | 11.18 | 11.46 | 16,937 | -0.16(-1.34%) |
Jul 09, 2009 | 11.53 | 11.63 | 11.42 | 11.61 | 10,257 | +0.16(+1.39%) |
Jul 08, 2009 | 11.86 | 11.86 | 11.21 | 11.45 | 40,673 | -0.32(-2.72%) |
Jul 07, 2009 | 12.18 | 12.18 | 11.77 | 11.77 | 43,748 | -0.47(-3.82%) |
Jul 06, 2009 | 12.01 | 12.32 | 11.95 | 12.24 | 213,383 | -0.08(-0.65%) |
Jul 02, 2009 | 12.57 | 12.58 | 12.24 | 12.32 | 31,679 | -0.66(-5.07%) |
Jul 01, 2009 | 13.02 | 13.16 | 12.93 | 12.98 | 14,122 | +0.06(+0.45%) |
Jun 30, 2009 | 13.37 | 13.37 | 12.91 | 12.92 | 22,963 | -0.47(-3.51%) |
Jun 29, 2009 | 13.36 | 13.51 | 13.16 | 13.39 | 22,877 | +0.25(+1.88%) |
Jun 26, 2009 | 12.93 | 13.20 | 12.92 | 13.14 | 20,396 | +0.10(+0.78%) |
Jun 25, 2009 | 12.82 | 13.07 | 12.82 | 13.04 | 6,858 | +0.35(+2.72%) |
Jun 24, 2009 | 12.94 | 12.95 | 12.69 | 12.69 | 3,034 | -0.05(-0.41%) |
Jun 23, 2009 | 12.74 | 12.83 | 12.49 | 12.75 | 45,885 | +0.21(+1.70%) |
Jun 22, 2009 | 12.52 | 12.59 | 12.46 | 12.53 | 8,909 | -0.17(-1.36%) |
Jun 19, 2009 | 13.23 | 13.23 | 12.71 | 12.71 | 7,108 | -0.34(-2.59%) |
Jun 18, 2009 | 13.07 | 13.14 | 13.02 | 13.05 | 10,758 | +0.05(+0.39%) |
Jun 17, 2009 | 13.03 | 13.08 | 12.83 | 12.99 | 5,942 | -0.23(-1.76%) |
Jun 16, 2009 | 13.47 | 13.47 | 13.15 | 13.23 | 2,003 | -0.17(-1.27%) |
Jun 15, 2009 | 13.48 | 13.50 | 13.26 | 13.40 | 6,646 | -0.43(-3.11%) |
Jun 12, 2009 | 13.52 | 13.88 | 13.45 | 13.83 | 96,606 | +0.07(+0.49%) |
Jun 11, 2009 | 13.40 | 14.04 | 13.40 | 13.76 | 83,355 | +0.65(+4.95%) |
Jun 10, 2009 | 12.94 | 13.11 | 12.82 | 13.11 | 2,862 | +0.16(+1.23%) |
Jun 09, 2009 | 12.92 | 12.95 | 12.83 | 12.95 | 13,597 | +0.03(+0.25%) |
Jun 08, 2009 | 12.79 | 12.95 | 12.54 | 12.92 | 21,577 | -0.21(-1.59%) |
Jun 05, 2009 | 13.71 | 13.71 | 13.13 | 13.13 | 18,063 | -0.11(-0.83%) |
Jun 04, 2009 | 13.19 | 13.30 | 13.13 | 13.24 | 9,630 | +0.41(+3.21%) |
Jun 03, 2009 | 13.32 | 13.32 | 12.81 | 12.83 | 10,169 | -0.70(-5.15%) |
Jun 02, 2009 | 13.49 | 13.56 | 13.32 | 13.52 | 21,424 | +0.21(+1.54%) |