Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.49 | 13.82 | 13.37 | 13.37 | 38,343 | -0.17(-1.24%) |
Aug 28, 2009 | 13.63 | 13.63 | 13.45 | 13.54 | 3,969 | +0.17(+1.26%) |
Aug 27, 2009 | 13.17 | 13.52 | 13.17 | 13.37 | 8,382 | -0.11(-0.78%) |
Aug 26, 2009 | 13.43 | 13.47 | 13.33 | 13.47 | 5,423 | -0.06(-0.46%) |
Aug 25, 2009 | 13.47 | 13.61 | 13.45 | 13.54 | 12,115 | +0.15(+1.11%) |
Aug 24, 2009 | 13.50 | 13.51 | 13.39 | 13.39 | 2,542 | -0.18(-1.31%) |
Aug 21, 2009 | 13.57 | 13.69 | 13.51 | 13.57 | 6,511 | +0.10(+0.73%) |
Aug 20, 2009 | 13.73 | 13.73 | 13.45 | 13.47 | 8,527 | -0.19(-1.37%) |
Aug 19, 2009 | 13.45 | 13.72 | 13.45 | 13.65 | 3,014 | +0.17(+1.25%) |
Aug 18, 2009 | 13.50 | 13.76 | 13.33 | 13.49 | 12,512 | +0.11(+0.81%) |
Aug 17, 2009 | 13.45 | 13.54 | 13.37 | 13.38 | 7,200 | -0.34(-2.45%) |
Aug 14, 2009 | 13.69 | 13.86 | 13.35 | 13.71 | 18,071 | -0.04(-0.26%) |
Aug 13, 2009 | 13.43 | 13.78 | 13.29 | 13.75 | 37,712 | +0.32(+2.39%) |
Aug 12, 2009 | 13.67 | 13.77 | 13.35 | 13.43 | 15,181 | -0.40(-2.92%) |
Aug 11, 2009 | 13.54 | 13.88 | 13.54 | 13.83 | 11,912 | -0.06(-0.43%) |
Aug 10, 2009 | 14.02 | 14.03 | 13.69 | 13.89 | 10,505 | +0.15(+1.08%) |
Aug 07, 2009 | 13.41 | 13.78 | 13.21 | 13.74 | 16,329 | +0.10(+0.72%) |
Aug 06, 2009 | 14.05 | 14.06 | 13.59 | 13.64 | 6,602 | -0.26(-1.85%) |
Aug 05, 2009 | 13.94 | 14.01 | 13.63 | 13.90 | 7,540 | -0.16(-1.12%) |
Aug 04, 2009 | 13.66 | 14.06 | 13.63 | 14.06 | 13,625 | +0.33(+2.37%) |
Aug 03, 2009 | 13.78 | 13.83 | 13.55 | 13.73 | 13,162 | +0.00(+0.00%) |
Jul 31, 2009 | 13.32 | 13.83 | 13.16 | 13.73 | 7,034 | +0.09(+0.65%) |
Jul 30, 2009 | 13.80 | 13.80 | 13.63 | 13.64 | 13,336 | +0.18(+1.32%) |
Jul 29, 2009 | 13.37 | 13.52 | 12.98 | 13.47 | 22,266 | -0.07(-0.51%) |
Jul 28, 2009 | 13.25 | 13.54 | 12.68 | 13.54 | 9,716 | +0.21(+1.56%) |
Jul 27, 2009 | 13.24 | 13.50 | 13.00 | 13.33 | 7,648 | +0.04(+0.30%) |
Jul 24, 2009 | 13.45 | 13.45 | 13.23 | 13.29 | 14,019 | +0.11(+0.82%) |
Jul 23, 2009 | 13.46 | 13.72 | 13.00 | 13.18 | 13,554 | -0.02(-0.15%) |
Jul 22, 2009 | 13.21 | 13.44 | 13.11 | 13.20 | 13,770 | +0.03(+0.22%) |
Jul 21, 2009 | 13.31 | 13.33 | 12.89 | 13.17 | 23,086 | -0.09(-0.67%) |
Jul 20, 2009 | 13.47 | 13.47 | 13.11 | 13.26 | 12,999 | +0.27(+2.05%) |
Jul 17, 2009 | 13.31 | 13.31 | 12.92 | 12.99 | 5,726 | -0.39(-2.88%) |
Jul 16, 2009 | 12.86 | 13.48 | 12.40 | 13.38 | 38,500 | +0.36(+2.73%) |
Jul 15, 2009 | 12.65 | 13.21 | 12.55 | 13.02 | 37,835 | +0.43(+3.45%) |
Jul 14, 2009 | 12.29 | 12.78 | 12.06 | 12.59 | 29,706 | +0.42(+3.49%) |
Jul 13, 2009 | 12.10 | 12.26 | 11.91 | 12.16 | 8,306 | +0.06(+0.49%) |
Jul 10, 2009 | 11.91 | 12.23 | 11.91 | 12.10 | 2,327 | +0.19(+1.58%) |
Jul 09, 2009 | 12.28 | 12.29 | 11.91 | 11.92 | 14,598 | -0.29(-2.35%) |
Jul 08, 2009 | 11.86 | 12.46 | 11.86 | 12.20 | 5,310 | +0.32(+2.66%) |
Jul 07, 2009 | 11.98 | 12.32 | 10.87 | 11.89 | 31,593 | +0.08(+0.67%) |
Jul 06, 2009 | 12.17 | 12.55 | 11.73 | 11.81 | 22,773 | -0.41(-3.32%) |
Jul 02, 2009 | 12.35 | 12.52 | 12.10 | 12.21 | 6,707 | -0.34(-2.68%) |
Jul 01, 2009 | 12.36 | 12.64 | 12.10 | 12.55 | 18,130 | +0.13(+1.03%) |
Jun 30, 2009 | 11.87 | 12.44 | 11.86 | 12.42 | 50,762 | +0.51(+4.32%) |
Jun 29, 2009 | 11.94 | 12.14 | 11.77 | 11.91 | 38,959 | +0.22(+1.86%) |
Jun 26, 2009 | 12.82 | 13.18 | 11.62 | 11.69 | 951,069 | -1.19(-9.21%) |
Jun 25, 2009 | 12.97 | 13.46 | 12.27 | 12.87 | 35,945 | +0.46(+3.74%) |
Jun 24, 2009 | 12.87 | 13.07 | 12.35 | 12.41 | 32,713 | -0.41(-3.16%) |
Jun 23, 2009 | 12.57 | 13.12 | 12.45 | 12.81 | 25,633 | +0.32(+2.53%) |
Jun 22, 2009 | 13.28 | 13.38 | 12.05 | 12.50 | 30,203 | -0.88(-6.57%) |
Jun 19, 2009 | 13.68 | 13.73 | 12.93 | 13.38 | 43,291 | -0.15(-1.10%) |
Jun 18, 2009 | 12.21 | 13.71 | 12.11 | 13.53 | 61,337 | +0.93(+7.37%) |
Jun 17, 2009 | 10.69 | 12.63 | 10.63 | 12.60 | 69,873 | +1.89(+17.62%) |
Jun 16, 2009 | 10.75 | 11.28 | 10.38 | 10.71 | 54,829 | +0.51(+5.04%) |
Jun 15, 2009 | 10.12 | 10.74 | 10.12 | 10.20 | 46,171 | +0.31(+3.10%) |
Jun 12, 2009 | 9.831 | 9.890 | 9.693 | 9.890 | 19,569 | +0.03(+0.30%) |
Jun 11, 2009 | 9.831 | 10.12 | 9.732 | 9.861 | 16,668 | +0.09(+0.91%) |
Jun 10, 2009 | 9.940 | 10.15 | 9.742 | 9.772 | 27,441 | -0.08(-0.80%) |
Jun 09, 2009 | 10.05 | 10.13 | 9.782 | 9.851 | 20,707 | -0.17(-1.68%) |
Jun 08, 2009 | 10.37 | 10.37 | 10.01 | 10.02 | 14,365 | -0.13(-1.27%) |
Jun 05, 2009 | 10.21 | 10.31 | 10.08 | 10.15 | 9,685 | +0.02(+0.20%) |
Jun 04, 2009 | 10.15 | 10.21 | 10.04 | 10.13 | 22,696 | -0.02(-0.20%) |
Jun 03, 2009 | 10.32 | 10.32 | 9.979 | 10.15 | 16,703 | -0.19(-1.82%) |
Jun 02, 2009 | 10.20 | 10.35 | 10.20 | 10.33 | 18,790 | +0.21(+2.05%) |