Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.14 | 12.23 | 11.85 | 11.90 | 242,041 | -0.36(-2.90%) |
Aug 28, 2009 | 12.43 | 12.43 | 12.06 | 12.26 | 142,326 | -0.13(-1.08%) |
Aug 27, 2009 | 12.45 | 12.51 | 12.13 | 12.39 | 156,849 | -0.13(-1.01%) |
Aug 26, 2009 | 12.53 | 12.62 | 12.34 | 12.52 | 138,363 | +0.00(+0.00%) |
Aug 25, 2009 | 12.45 | 12.55 | 12.32 | 12.52 | 213,962 | +0.08(+0.63%) |
Aug 24, 2009 | 12.66 | 12.71 | 12.37 | 12.44 | 217,790 | -0.24(-1.93%) |
Aug 21, 2009 | 12.44 | 12.72 | 12.24 | 12.69 | 344,588 | +0.38(+3.08%) |
Aug 20, 2009 | 12.41 | 12.43 | 11.99 | 12.31 | 190,578 | -0.09(-0.70%) |
Aug 19, 2009 | 12.36 | 12.57 | 12.05 | 12.39 | 154,661 | -0.09(-0.76%) |
Aug 18, 2009 | 12.36 | 12.68 | 12.32 | 12.49 | 122,086 | +0.15(+1.22%) |
Aug 17, 2009 | 12.35 | 12.54 | 12.18 | 12.34 | 191,061 | -0.18(-1.45%) |
Aug 14, 2009 | 12.84 | 12.91 | 12.36 | 12.52 | 251,686 | -0.29(-2.28%) |
Aug 13, 2009 | 12.92 | 13.03 | 12.73 | 12.81 | 160,445 | -0.01(-0.06%) |
Aug 12, 2009 | 12.48 | 13.01 | 12.48 | 12.82 | 219,336 | +0.39(+3.11%) |
Aug 11, 2009 | 12.69 | 12.90 | 12.38 | 12.43 | 150,208 | -0.34(-2.66%) |
Aug 10, 2009 | 12.86 | 13.00 | 12.62 | 12.77 | 224,726 | +0.01(+0.06%) |
Aug 07, 2009 | 12.72 | 13.11 | 12.47 | 12.77 | 287,611 | +0.22(+1.76%) |
Aug 06, 2009 | 12.58 | 12.71 | 12.27 | 12.54 | 322,192 | +0.04(+0.32%) |
Aug 05, 2009 | 13.03 | 13.13 | 12.40 | 12.51 | 428,008 | -0.51(-3.94%) |
Aug 04, 2009 | 12.90 | 13.13 | 12.81 | 13.02 | 200,082 | -0.02(-0.12%) |
Aug 03, 2009 | 13.39 | 13.63 | 12.76 | 13.03 | 364,674 | -0.14(-1.08%) |
Jul 31, 2009 | 13.28 | 13.65 | 13.17 | 13.18 | 484,846 | -0.20(-1.48%) |
Jul 30, 2009 | 12.81 | 13.57 | 12.81 | 13.37 | 634,578 | +0.49(+3.80%) |
Jul 29, 2009 | 11.90 | 13.24 | 11.63 | 12.88 | 1,033,747 | +1.51(+13.26%) |
Jul 28, 2009 | 11.30 | 11.49 | 11.24 | 11.38 | 281,497 | +0.05(+0.42%) |
Jul 27, 2009 | 11.20 | 11.35 | 11.08 | 11.33 | 287,495 | +0.24(+2.14%) |
Jul 24, 2009 | 11.04 | 11.19 | 10.96 | 11.09 | 181,737 | +0.02(+0.21%) |
Jul 23, 2009 | 10.96 | 11.38 | 10.90 | 11.07 | 284,262 | +0.07(+0.65%) |
Jul 22, 2009 | 10.89 | 11.03 | 10.78 | 11.00 | 334,851 | +0.09(+0.87%) |
Jul 21, 2009 | 10.91 | 10.96 | 10.63 | 10.90 | 206,298 | +0.00(+0.00%) |
Jul 20, 2009 | 10.86 | 11.00 | 10.73 | 10.90 | 139,410 | +0.05(+0.44%) |
Jul 17, 2009 | 10.96 | 10.96 | 10.67 | 10.85 | 333,937 | -0.07(-0.65%) |
Jul 16, 2009 | 10.77 | 10.96 | 10.63 | 10.93 | 470,359 | +0.12(+1.10%) |
Jul 15, 2009 | 11.08 | 11.08 | 10.66 | 10.81 | 346,584 | -0.19(-1.72%) |
Jul 14, 2009 | 11.04 | 11.14 | 10.74 | 11.00 | 169,358 | -0.08(-0.71%) |
Jul 13, 2009 | 10.63 | 11.08 | 10.48 | 11.08 | 272,779 | +0.37(+3.47%) |
Jul 10, 2009 | 10.80 | 10.90 | 10.60 | 10.70 | 178,282 | -0.11(-1.02%) |
Jul 09, 2009 | 11.02 | 11.02 | 10.74 | 10.81 | 220,890 | -0.12(-1.08%) |
Jul 08, 2009 | 11.04 | 11.04 | 10.83 | 10.93 | 289,843 | -0.03(-0.29%) |
Jul 07, 2009 | 11.22 | 11.22 | 10.95 | 10.96 | 220,462 | -0.21(-1.91%) |
Jul 06, 2009 | 11.02 | 11.26 | 10.89 | 11.18 | 356,245 | +0.15(+1.36%) |
Jul 02, 2009 | 10.89 | 11.14 | 10.85 | 11.03 | 460,053 | +0.04(+0.36%) |
Jul 01, 2009 | 10.55 | 11.06 | 10.38 | 10.99 | 452,704 | +0.53(+5.06%) |
Jun 30, 2009 | 10.66 | 10.77 | 10.38 | 10.46 | 403,726 | -0.17(-1.56%) |
Jun 29, 2009 | 10.65 | 10.74 | 10.43 | 10.63 | 223,715 | -0.06(-0.59%) |
Jun 26, 2009 | 10.44 | 10.73 | 10.40 | 10.69 | 658,518 | +0.17(+1.58%) |
Jun 25, 2009 | 10.20 | 10.55 | 10.14 | 10.52 | 301,799 | +0.18(+1.76%) |
Jun 24, 2009 | 10.31 | 10.61 | 10.23 | 10.34 | 259,553 | +0.13(+1.32%) |
Jun 23, 2009 | 10.48 | 10.63 | 10.17 | 10.21 | 504,321 | -0.24(-2.34%) |
Jun 22, 2009 | 10.59 | 10.93 | 10.33 | 10.45 | 262,090 | -0.23(-2.15%) |
Jun 19, 2009 | 11.05 | 11.05 | 10.55 | 10.68 | 407,488 | -0.21(-1.96%) |
Jun 18, 2009 | 10.89 | 11.03 | 10.76 | 10.89 | 165,930 | +0.02(+0.22%) |
Jun 17, 2009 | 10.93 | 11.04 | 10.83 | 10.87 | 186,402 | -0.02(-0.15%) |
Jun 16, 2009 | 11.21 | 11.32 | 10.82 | 10.89 | 168,600 | -0.26(-2.34%) |
Jun 15, 2009 | 11.14 | 11.19 | 10.89 | 11.15 | 207,990 | -0.18(-1.60%) |
Jun 12, 2009 | 11.30 | 11.42 | 11.11 | 11.33 | 152,688 | -0.03(-0.28%) |
Jun 11, 2009 | 11.30 | 11.54 | 11.23 | 11.36 | 167,286 | +0.10(+0.91%) |
Jun 10, 2009 | 11.45 | 11.45 | 10.92 | 11.26 | 326,817 | -0.11(-0.97%) |
Jun 09, 2009 | 11.68 | 11.68 | 11.28 | 11.37 | 183,370 | -0.24(-2.04%) |
Jun 08, 2009 | 11.42 | 11.76 | 11.30 | 11.60 | 348,650 | +0.13(+1.17%) |
Jun 05, 2009 | 11.44 | 11.65 | 11.42 | 11.47 | 262,869 | +0.14(+1.26%) |
Jun 04, 2009 | 11.30 | 11.45 | 11.07 | 11.33 | 215,408 | +0.11(+0.99%) |
Jun 03, 2009 | 11.26 | 11.54 | 11.05 | 11.22 | 261,924 | -0.21(-1.80%) |
Jun 02, 2009 | 11.08 | 11.49 | 11.02 | 11.42 | 434,218 | +0.26(+2.34%) |