Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.63 | 10.74 | 10.46 | 10.63 | 183,966 | -0.11(-1.02%) |
Aug 28, 2009 | 10.98 | 10.99 | 10.66 | 10.74 | 65,431 | -0.16(-1.47%) |
Aug 27, 2009 | 10.99 | 11.00 | 10.82 | 10.90 | 120,466 | -0.10(-0.91%) |
Aug 26, 2009 | 10.82 | 11.12 | 10.70 | 11.00 | 227,446 | +0.20(+1.85%) |
Aug 25, 2009 | 10.87 | 10.91 | 10.75 | 10.80 | 134,507 | -0.10(-0.92%) |
Aug 24, 2009 | 11.26 | 11.26 | 10.84 | 10.90 | 140,933 | -0.32(-2.85%) |
Aug 21, 2009 | 11.22 | 11.29 | 11.06 | 11.22 | 124,624 | +0.11(+0.99%) |
Aug 20, 2009 | 10.97 | 11.12 | 10.88 | 11.11 | 331,836 | +0.05(+0.45%) |
Aug 19, 2009 | 11.02 | 11.15 | 10.94 | 11.06 | 105,609 | -0.15(-1.34%) |
Aug 18, 2009 | 11.15 | 11.34 | 10.91 | 11.21 | 110,619 | +0.13(+1.17%) |
Aug 17, 2009 | 11.44 | 11.55 | 11.06 | 11.08 | 171,104 | -0.56(-4.81%) |
Aug 14, 2009 | 11.90 | 12.06 | 11.47 | 11.64 | 116,691 | -0.25(-2.10%) |
Aug 13, 2009 | 12.20 | 12.45 | 11.82 | 11.89 | 132,858 | -0.19(-1.57%) |
Aug 12, 2009 | 12.27 | 12.75 | 12.05 | 12.08 | 168,369 | -0.21(-1.71%) |
Aug 11, 2009 | 12.12 | 12.39 | 12.01 | 12.29 | 134,578 | +0.16(+1.32%) |
Aug 10, 2009 | 11.69 | 12.35 | 11.68 | 12.13 | 269,778 | +0.26(+2.19%) |
Aug 07, 2009 | 11.88 | 12.44 | 11.64 | 11.87 | 192,212 | +0.08(+0.68%) |
Aug 06, 2009 | 11.64 | 11.93 | 11.44 | 11.79 | 127,555 | +0.24(+2.08%) |
Aug 05, 2009 | 11.65 | 11.83 | 11.41 | 11.55 | 220,564 | +0.02(+0.17%) |
Aug 04, 2009 | 11.61 | 12.17 | 11.43 | 11.53 | 252,652 | -0.07(-0.60%) |
Aug 03, 2009 | 11.96 | 12.12 | 11.55 | 11.60 | 201,643 | -0.28(-2.36%) |
Jul 31, 2009 | 13.23 | 13.23 | 11.35 | 11.88 | 830,278 | -1.39(-10.47%) |
Jul 30, 2009 | 13.54 | 13.55 | 13.01 | 13.27 | 206,989 | -0.03(-0.23%) |
Jul 29, 2009 | 13.25 | 13.91 | 13.25 | 13.30 | 142,431 | -0.12(-0.89%) |
Jul 28, 2009 | 13.16 | 13.50 | 13.07 | 13.42 | 126,654 | +0.28(+2.13%) |
Jul 27, 2009 | 13.37 | 13.61 | 12.98 | 13.14 | 117,802 | -0.49(-3.60%) |
Jul 24, 2009 | 13.50 | 13.63 | 13.10 | 13.63 | 81,311 | +0.08(+0.59%) |
Jul 23, 2009 | 13.00 | 13.62 | 12.94 | 13.55 | 156,690 | +0.56(+4.31%) |
Jul 22, 2009 | 12.69 | 13.16 | 12.43 | 12.99 | 82,550 | +0.27(+2.12%) |
Jul 21, 2009 | 12.70 | 12.77 | 12.38 | 12.72 | 72,763 | +0.06(+0.47%) |
Jul 20, 2009 | 12.88 | 12.94 | 12.40 | 12.66 | 95,546 | -0.10(-0.78%) |
Jul 17, 2009 | 12.55 | 12.90 | 12.33 | 12.76 | 132,483 | +0.24(+1.92%) |
Jul 16, 2009 | 11.89 | 12.62 | 11.81 | 12.52 | 136,740 | +0.59(+4.95%) |
Jul 15, 2009 | 11.57 | 12.10 | 11.45 | 11.93 | 222,321 | +0.50(+4.37%) |
Jul 14, 2009 | 11.57 | 11.65 | 11.25 | 11.43 | 92,407 | -0.17(-1.47%) |
Jul 13, 2009 | 11.60 | 11.83 | 11.32 | 11.60 | 109,167 | -0.06(-0.51%) |
Jul 10, 2009 | 11.62 | 11.77 | 11.51 | 11.66 | 66,430 | +0.02(+0.17%) |
Jul 09, 2009 | 11.76 | 11.93 | 11.46 | 11.64 | 95,599 | -0.04(-0.34%) |
Jul 08, 2009 | 12.07 | 12.07 | 11.49 | 11.68 | 104,792 | -0.29(-2.42%) |
Jul 07, 2009 | 12.65 | 12.65 | 11.97 | 11.97 | 86,645 | -0.66(-5.23%) |
Jul 06, 2009 | 12.67 | 12.87 | 12.36 | 12.63 | 171,060 | -0.01(-0.08%) |
Jul 02, 2009 | 12.85 | 13.04 | 12.56 | 12.64 | 162,209 | -0.28(-2.17%) |
Jul 01, 2009 | 12.44 | 13.33 | 12.28 | 12.92 | 187,255 | +0.65(+5.30%) |
Jun 30, 2009 | 12.22 | 12.56 | 12.13 | 12.27 | 179,072 | +0.02(+0.16%) |
Jun 29, 2009 | 12.11 | 12.50 | 11.81 | 12.25 | 91,228 | +0.18(+1.49%) |
Jun 26, 2009 | 11.97 | 12.21 | 11.70 | 12.07 | 238,600 | +0.05(+0.42%) |
Jun 25, 2009 | 11.79 | 12.03 | 11.62 | 12.02 | 135,722 | +0.34(+2.91%) |
Jun 24, 2009 | 11.93 | 12.14 | 11.56 | 11.68 | 213,764 | -0.09(-0.76%) |
Jun 23, 2009 | 12.35 | 12.35 | 11.75 | 11.77 | 135,588 | -0.51(-4.15%) |
Jun 22, 2009 | 12.38 | 12.40 | 11.85 | 12.28 | 158,056 | -0.23(-1.84%) |
Jun 19, 2009 | 12.81 | 12.95 | 12.44 | 12.51 | 215,391 | -0.05(-0.40%) |
Jun 18, 2009 | 12.50 | 12.75 | 12.47 | 12.56 | 88,923 | +0.08(+0.64%) |
Jun 17, 2009 | 12.55 | 12.73 | 12.34 | 12.48 | 139,662 | -0.07(-0.56%) |
Jun 16, 2009 | 13.03 | 13.13 | 12.52 | 12.55 | 151,806 | -0.25(-1.95%) |
Jun 15, 2009 | 12.95 | 13.10 | 12.64 | 12.80 | 144,675 | -0.34(-2.59%) |
Jun 12, 2009 | 12.72 | 13.15 | 12.49 | 13.14 | 163,027 | +0.23(+1.78%) |
Jun 11, 2009 | 12.68 | 13.00 | 12.53 | 12.91 | 100,855 | +0.27(+2.14%) |
Jun 10, 2009 | 13.08 | 13.08 | 12.39 | 12.64 | 105,473 | -0.18(-1.40%) |
Jun 09, 2009 | 13.09 | 13.15 | 12.76 | 12.82 | 137,106 | -0.15(-1.16%) |
Jun 08, 2009 | 12.96 | 13.36 | 12.71 | 12.97 | 169,747 | -0.42(-3.14%) |
Jun 05, 2009 | 13.38 | 13.63 | 13.20 | 13.39 | 126,926 | +0.09(+0.68%) |
Jun 04, 2009 | 13.00 | 13.45 | 12.87 | 13.30 | 108,260 | +0.32(+2.47%) |
Jun 03, 2009 | 13.40 | 13.61 | 12.72 | 12.98 | 125,540 | -0.57(-4.21%) |
Jun 02, 2009 | 13.00 | 13.75 | 12.94 | 13.55 | 255,358 | +0.46(+3.51%) |