Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.30 | 14.40 | 13.83 | 13.91 | 93,309 | -0.56(-3.87%) |
Aug 28, 2009 | 14.63 | 14.69 | 14.18 | 14.47 | 60,730 | -0.07(-0.48%) |
Aug 27, 2009 | 14.55 | 14.60 | 14.16 | 14.54 | 34,524 | -0.11(-0.75%) |
Aug 26, 2009 | 14.50 | 14.70 | 14.18 | 14.65 | 83,495 | +0.15(+1.03%) |
Aug 25, 2009 | 14.69 | 14.69 | 14.44 | 14.50 | 69,574 | -0.08(-0.55%) |
Aug 24, 2009 | 14.50 | 14.65 | 14.25 | 14.58 | 57,125 | +0.11(+0.76%) |
Aug 21, 2009 | 14.44 | 14.51 | 14.09 | 14.47 | 109,028 | +0.31(+2.19%) |
Aug 20, 2009 | 14.20 | 14.49 | 13.98 | 14.16 | 37,918 | -0.14(-0.98%) |
Aug 19, 2009 | 13.77 | 14.48 | 13.45 | 14.30 | 71,408 | +0.41(+2.95%) |
Aug 18, 2009 | 13.53 | 13.95 | 13.47 | 13.89 | 53,805 | +0.47(+3.50%) |
Aug 17, 2009 | 13.75 | 13.98 | 13.36 | 13.42 | 90,060 | -0.59(-4.21%) |
Aug 14, 2009 | 14.05 | 14.39 | 13.81 | 14.01 | 67,482 | -0.09(-0.64%) |
Aug 13, 2009 | 14.39 | 14.59 | 14.03 | 14.10 | 63,925 | -0.17(-1.19%) |
Aug 12, 2009 | 13.94 | 14.58 | 13.94 | 14.27 | 123,104 | +0.38(+2.74%) |
Aug 11, 2009 | 15.01 | 15.19 | 13.80 | 13.89 | 168,887 | -1.15(-7.65%) |
Aug 10, 2009 | 14.91 | 15.23 | 14.81 | 15.04 | 90,546 | +0.02(+0.13%) |
Aug 07, 2009 | 15.13 | 15.38 | 14.90 | 15.02 | 104,359 | +0.13(+0.87%) |
Aug 06, 2009 | 15.17 | 15.44 | 14.75 | 14.89 | 57,445 | -0.26(-1.72%) |
Aug 05, 2009 | 15.45 | 15.62 | 15.14 | 15.15 | 118,081 | -0.25(-1.62%) |
Aug 04, 2009 | 15.32 | 15.80 | 15.22 | 15.40 | 129,671 | -0.20(-1.28%) |
Aug 03, 2009 | 15.32 | 16.01 | 15.25 | 15.60 | 135,579 | +0.38(+2.50%) |
Jul 31, 2009 | 14.74 | 16.25 | 14.60 | 15.22 | 267,268 | +0.47(+3.19%) |
Jul 30, 2009 | 14.63 | 14.85 | 14.31 | 14.75 | 131,695 | +0.25(+1.72%) |
Jul 29, 2009 | 14.62 | 14.74 | 14.32 | 14.50 | 62,226 | -0.28(-1.89%) |
Jul 28, 2009 | 15.02 | 15.20 | 14.48 | 14.78 | 139,524 | -0.37(-2.44%) |
Jul 27, 2009 | 15.84 | 15.88 | 15.00 | 15.15 | 95,723 | -0.54(-3.44%) |
Jul 24, 2009 | 14.81 | 15.76 | 14.57 | 15.69 | 186,256 | +0.80(+5.37%) |
Jul 23, 2009 | 14.34 | 15.23 | 14.34 | 14.89 | 139,572 | +0.47(+3.26%) |
Jul 22, 2009 | 13.50 | 14.48 | 13.50 | 14.42 | 157,172 | +0.58(+4.19%) |
Jul 21, 2009 | 13.96 | 14.12 | 13.72 | 13.84 | 94,460 | -0.09(-0.65%) |
Jul 20, 2009 | 13.91 | 13.99 | 13.70 | 13.93 | 83,511 | +0.11(+0.80%) |
Jul 17, 2009 | 13.37 | 14.03 | 13.37 | 13.82 | 95,428 | -0.18(-1.29%) |
Jul 16, 2009 | 13.87 | 14.04 | 13.82 | 14.00 | 112,853 | +0.02(+0.14%) |
Jul 15, 2009 | 13.84 | 14.20 | 13.70 | 13.98 | 123,199 | +0.28(+2.04%) |
Jul 14, 2009 | 13.89 | 13.89 | 13.44 | 13.70 | 73,938 | -0.18(-1.30%) |
Jul 13, 2009 | 13.55 | 13.90 | 13.16 | 13.88 | 111,341 | +0.58(+4.36%) |
Jul 10, 2009 | 13.20 | 13.46 | 12.93 | 13.30 | 137,840 | -0.01(-0.08%) |
Jul 09, 2009 | 13.44 | 13.50 | 12.95 | 13.31 | 145,828 | -0.09(-0.67%) |
Jul 08, 2009 | 13.62 | 13.91 | 12.97 | 13.40 | 145,788 | -0.12(-0.89%) |
Jul 07, 2009 | 13.31 | 13.92 | 13.13 | 13.52 | 164,851 | +0.19(+1.43%) |
Jul 06, 2009 | 12.46 | 13.38 | 12.46 | 13.33 | 129,367 | +0.83(+6.64%) |
Jul 02, 2009 | 13.03 | 13.31 | 12.39 | 12.50 | 121,156 | -0.70(-5.30%) |
Jul 01, 2009 | 13.46 | 13.55 | 13.18 | 13.20 | 119,724 | -0.12(-0.90%) |
Jun 30, 2009 | 13.38 | 13.42 | 13.10 | 13.32 | 150,032 | -0.09(-0.67%) |
Jun 29, 2009 | 14.12 | 14.12 | 13.34 | 13.41 | 125,749 | -0.72(-5.10%) |
Jun 26, 2009 | 13.82 | 14.18 | 13.33 | 14.13 | 726,784 | +0.19(+1.36%) |
Jun 25, 2009 | 13.00 | 13.97 | 12.58 | 13.94 | 200,944 | +1.30(+10.28%) |
Jun 24, 2009 | 12.30 | 12.82 | 12.26 | 12.64 | 81,237 | +0.48(+3.95%) |
Jun 23, 2009 | 12.16 | 12.49 | 12.06 | 12.16 | 100,018 | +0.05(+0.41%) |
Jun 22, 2009 | 12.86 | 12.86 | 12.10 | 12.11 | 100,210 | -0.87(-6.70%) |
Jun 19, 2009 | 12.80 | 13.04 | 12.70 | 12.98 | 134,667 | +0.38(+3.02%) |
Jun 18, 2009 | 12.53 | 12.85 | 12.39 | 12.60 | 57,179 | +0.02(+0.16%) |
Jun 17, 2009 | 12.54 | 12.88 | 12.54 | 12.58 | 84,271 | +0.03(+0.24%) |
Jun 16, 2009 | 12.91 | 12.96 | 12.55 | 12.55 | 63,715 | -0.22(-1.72%) |
Jun 15, 2009 | 12.70 | 12.98 | 12.46 | 12.77 | 88,327 | -0.14(-1.08%) |
Jun 12, 2009 | 12.60 | 12.95 | 12.55 | 12.91 | 63,544 | +0.25(+1.97%) |
Jun 11, 2009 | 12.62 | 12.78 | 12.35 | 12.66 | 55,031 | +0.11(+0.88%) |
Jun 10, 2009 | 12.81 | 12.91 | 12.22 | 12.55 | 120,571 | -0.16(-1.26%) |
Jun 09, 2009 | 12.62 | 13.21 | 12.51 | 12.71 | 125,645 | +0.11(+0.87%) |
Jun 08, 2009 | 12.50 | 12.94 | 12.16 | 12.60 | 114,494 | -0.33(-2.55%) |
Jun 05, 2009 | 13.15 | 13.15 | 12.72 | 12.93 | 54,885 | -0.10(-0.77%) |
Jun 04, 2009 | 12.50 | 13.32 | 12.30 | 13.03 | 144,402 | +0.56(+4.49%) |
Jun 03, 2009 | 12.08 | 12.48 | 12.04 | 12.47 | 156,163 | +0.31(+2.55%) |
Jun 02, 2009 | 12.03 | 12.26 | 11.78 | 12.16 | 120,373 | +0.04(+0.33%) |