Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.15 | 15.15 | 14.91 | 14.95 | 174,706 | -0.37(-2.41%) |
Aug 28, 2009 | 15.42 | 15.42 | 14.81 | 15.32 | 129,133 | +0.11(+0.75%) |
Aug 27, 2009 | 15.11 | 15.23 | 14.71 | 15.21 | 162,690 | +0.15(+0.99%) |
Aug 26, 2009 | 14.94 | 15.12 | 14.90 | 15.06 | 200,006 | +0.06(+0.43%) |
Aug 25, 2009 | 15.01 | 15.02 | 14.75 | 14.99 | 291,155 | +0.09(+0.57%) |
Aug 24, 2009 | 15.02 | 15.14 | 14.78 | 14.91 | 241,066 | -0.13(-0.85%) |
Aug 21, 2009 | 14.86 | 15.13 | 14.56 | 15.03 | 246,673 | +0.35(+2.37%) |
Aug 20, 2009 | 14.40 | 14.69 | 14.35 | 14.69 | 220,679 | +0.21(+1.47%) |
Aug 19, 2009 | 14.37 | 14.49 | 14.25 | 14.47 | 408,364 | -0.01(-0.10%) |
Aug 18, 2009 | 14.62 | 14.65 | 14.37 | 14.49 | 251,451 | -0.13(-0.88%) |
Aug 17, 2009 | 14.64 | 14.74 | 14.44 | 14.62 | 260,007 | -0.33(-2.19%) |
Aug 14, 2009 | 14.83 | 14.94 | 14.62 | 14.94 | 479,371 | +0.04(+0.29%) |
Aug 13, 2009 | 15.00 | 15.06 | 14.50 | 14.90 | 129,560 | +0.02(+0.14%) |
Aug 12, 2009 | 14.88 | 15.06 | 14.57 | 14.88 | 119,120 | +0.06(+0.38%) |
Aug 11, 2009 | 15.11 | 15.11 | 14.59 | 14.82 | 136,426 | -0.33(-2.16%) |
Aug 10, 2009 | 15.06 | 15.45 | 15.01 | 15.15 | 185,846 | -0.06(-0.37%) |
Aug 07, 2009 | 14.43 | 15.31 | 14.20 | 15.21 | 278,068 | +0.88(+6.16%) |
Aug 06, 2009 | 14.31 | 14.47 | 14.22 | 14.32 | 206,419 | -0.01(-0.05%) |
Aug 05, 2009 | 14.60 | 14.60 | 14.19 | 14.33 | 257,507 | -0.36(-2.42%) |
Aug 04, 2009 | 14.73 | 14.88 | 14.54 | 14.69 | 338,997 | -0.06(-0.43%) |
Aug 03, 2009 | 14.63 | 14.80 | 14.15 | 14.75 | 318,768 | +0.18(+1.22%) |
Jul 31, 2009 | 14.37 | 14.81 | 14.30 | 14.57 | 357,527 | +0.11(+0.79%) |
Jul 30, 2009 | 14.21 | 14.64 | 13.73 | 14.46 | 403,480 | +0.28(+2.01%) |
Jul 29, 2009 | 13.73 | 14.82 | 13.46 | 14.17 | 617,782 | +0.58(+4.24%) |
Jul 28, 2009 | 13.95 | 14.07 | 13.05 | 13.60 | 988,639 | -0.80(-5.58%) |
Jul 27, 2009 | 15.06 | 15.55 | 14.37 | 14.40 | 532,203 | -0.68(-4.53%) |
Jul 24, 2009 | 14.15 | 15.40 | 14.07 | 15.08 | 440,090 | +1.15(+8.27%) |
Jul 23, 2009 | 13.02 | 14.00 | 13.02 | 13.93 | 319,090 | +0.85(+6.47%) |
Jul 22, 2009 | 12.87 | 13.30 | 12.76 | 13.09 | 426,672 | +0.11(+0.88%) |
Jul 21, 2009 | 12.87 | 12.99 | 12.66 | 12.97 | 481,220 | +0.10(+0.77%) |
Jul 20, 2009 | 12.87 | 12.87 | 12.70 | 12.87 | 214,689 | +0.00(+0.00%) |
Jul 17, 2009 | 12.54 | 13.09 | 12.37 | 12.87 | 449,779 | +0.37(+2.96%) |
Jul 16, 2009 | 12.28 | 12.55 | 12.21 | 12.50 | 221,614 | +0.13(+1.04%) |
Jul 15, 2009 | 11.89 | 12.55 | 11.78 | 12.37 | 320,539 | +0.62(+5.26%) |
Jul 14, 2009 | 11.51 | 11.81 | 11.51 | 11.76 | 63,919 | +0.19(+1.66%) |
Jul 13, 2009 | 11.25 | 11.56 | 11.13 | 11.56 | 149,964 | +0.14(+1.25%) |
Jul 10, 2009 | 11.40 | 11.60 | 11.31 | 11.42 | 124,137 | -0.07(-0.62%) |
Jul 09, 2009 | 11.52 | 11.65 | 11.24 | 11.49 | 89,842 | +0.06(+0.56%) |
Jul 08, 2009 | 11.61 | 11.66 | 11.29 | 11.43 | 144,732 | -0.10(-0.86%) |
Jul 07, 2009 | 11.98 | 12.04 | 11.51 | 11.53 | 149,165 | -0.41(-3.45%) |
Jul 06, 2009 | 12.28 | 12.28 | 11.79 | 11.94 | 162,957 | -0.35(-2.84%) |
Jul 02, 2009 | 12.75 | 12.96 | 12.18 | 12.29 | 145,281 | -0.62(-4.79%) |
Jul 01, 2009 | 13.17 | 13.17 | 12.80 | 12.91 | 303,124 | -0.07(-0.55%) |
Jun 30, 2009 | 12.82 | 13.10 | 12.82 | 12.98 | 263,786 | +0.01(+0.05%) |
Jun 29, 2009 | 13.06 | 13.25 | 12.91 | 12.97 | 238,636 | -0.16(-1.24%) |
Jun 26, 2009 | 12.80 | 13.24 | 12.64 | 13.14 | 414,529 | +0.26(+2.04%) |
Jun 25, 2009 | 12.60 | 12.89 | 12.19 | 12.87 | 145,800 | +0.51(+4.14%) |
Jun 24, 2009 | 12.21 | 12.53 | 12.21 | 12.36 | 205,962 | +0.21(+1.76%) |
Jun 23, 2009 | 12.30 | 12.31 | 12.05 | 12.15 | 153,271 | -0.10(-0.81%) |
Jun 22, 2009 | 12.54 | 12.74 | 12.24 | 12.25 | 202,500 | -0.34(-2.71%) |
Jun 19, 2009 | 12.65 | 12.86 | 12.47 | 12.59 | 324,085 | +0.13(+1.03%) |
Jun 18, 2009 | 12.27 | 12.53 | 12.22 | 12.46 | 120,840 | +0.16(+1.27%) |
Jun 17, 2009 | 12.21 | 12.41 | 11.93 | 12.30 | 109,604 | +0.06(+0.52%) |
Jun 16, 2009 | 12.50 | 12.70 | 12.17 | 12.24 | 168,140 | -0.30(-2.38%) |
Jun 15, 2009 | 12.70 | 12.82 | 12.24 | 12.54 | 168,446 | -0.41(-3.13%) |
Jun 12, 2009 | 13.02 | 13.02 | 12.54 | 12.94 | 125,021 | -0.14(-1.09%) |
Jun 11, 2009 | 13.13 | 13.34 | 13.01 | 13.09 | 123,666 | -0.05(-0.38%) |
Jun 10, 2009 | 13.21 | 13.41 | 12.89 | 13.14 | 266,543 | +0.00(+0.00%) |
Jun 09, 2009 | 13.00 | 13.41 | 13.00 | 13.14 | 189,892 | -0.14(-1.02%) |
Jun 08, 2009 | 13.31 | 13.51 | 13.24 | 13.27 | 182,680 | -0.20(-1.48%) |
Jun 05, 2009 | 13.09 | 13.58 | 13.09 | 13.47 | 454,003 | +0.41(+3.10%) |
Jun 04, 2009 | 12.88 | 13.11 | 12.32 | 13.06 | 360,296 | +0.27(+2.11%) |
Jun 03, 2009 | 13.23 | 13.27 | 12.79 | 12.79 | 543,980 | -0.55(-4.16%) |
Jun 02, 2009 | 13.58 | 13.59 | 13.22 | 13.35 | 349,347 | -0.28(-2.09%) |