Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.77 | 13.24 | 12.53 | 12.71 | 28,607 | -0.15(-1.17%) |
Aug 28, 2009 | 12.88 | 12.92 | 12.74 | 12.86 | 20,307 | -0.04(-0.28%) |
Aug 27, 2009 | 12.88 | 12.96 | 12.64 | 12.89 | 46,439 | -0.08(-0.61%) |
Aug 26, 2009 | 12.93 | 12.99 | 12.87 | 12.97 | 12,732 | -0.04(-0.33%) |
Aug 25, 2009 | 13.08 | 13.08 | 12.88 | 13.01 | 7,007 | +0.01(+0.11%) |
Aug 24, 2009 | 13.18 | 13.19 | 12.96 | 13.00 | 44,540 | -0.15(-1.14%) |
Aug 21, 2009 | 13.22 | 13.59 | 12.53 | 13.15 | 42,815 | +0.07(+0.55%) |
Aug 20, 2009 | 13.08 | 13.08 | 12.63 | 13.08 | 11,100 | -0.02(-0.16%) |
Aug 19, 2009 | 12.80 | 13.17 | 12.80 | 13.10 | 20,164 | +0.18(+1.38%) |
Aug 18, 2009 | 12.87 | 13.16 | 12.78 | 12.92 | 25,217 | +0.09(+0.67%) |
Aug 17, 2009 | 12.52 | 12.85 | 12.38 | 12.83 | 19,284 | +0.06(+0.45%) |
Aug 14, 2009 | 13.01 | 13.01 | 12.33 | 12.78 | 46,553 | -0.24(-1.87%) |
Aug 13, 2009 | 13.09 | 13.24 | 12.93 | 13.02 | 27,120 | -0.04(-0.27%) |
Aug 12, 2009 | 12.77 | 13.10 | 12.77 | 13.06 | 43,299 | +0.19(+1.50%) |
Aug 11, 2009 | 12.86 | 12.96 | 12.71 | 12.86 | 20,582 | -0.06(-0.44%) |
Aug 10, 2009 | 12.94 | 13.01 | 12.68 | 12.92 | 15,766 | -0.07(-0.55%) |
Aug 07, 2009 | 12.99 | 13.05 | 12.82 | 12.99 | 22,805 | +0.23(+1.80%) |
Aug 06, 2009 | 12.83 | 13.24 | 12.76 | 12.76 | 21,823 | +0.04(+0.28%) |
Aug 05, 2009 | 13.41 | 13.41 | 12.73 | 12.73 | 19,157 | -0.70(-5.22%) |
Aug 04, 2009 | 13.54 | 13.55 | 13.26 | 13.43 | 11,958 | +0.01(+0.05%) |
Aug 03, 2009 | 13.15 | 13.46 | 13.07 | 13.42 | 16,623 | +0.30(+2.29%) |
Jul 31, 2009 | 13.21 | 13.40 | 13.05 | 13.12 | 18,583 | -0.16(-1.24%) |
Jul 30, 2009 | 13.13 | 13.29 | 13.13 | 13.29 | 30,335 | +0.15(+1.14%) |
Jul 29, 2009 | 13.06 | 13.18 | 13.06 | 13.13 | 14,837 | +0.00(+0.00%) |
Jul 28, 2009 | 13.11 | 13.21 | 13.06 | 13.13 | 17,775 | -0.09(-0.70%) |
Jul 27, 2009 | 13.31 | 13.32 | 13.07 | 13.23 | 18,097 | +0.09(+0.71%) |
Jul 24, 2009 | 13.02 | 13.29 | 13.02 | 13.13 | 10,479 | -0.04(-0.27%) |
Jul 23, 2009 | 13.16 | 13.34 | 12.96 | 13.17 | 18,528 | -0.06(-0.43%) |
Jul 22, 2009 | 13.06 | 13.23 | 12.93 | 13.23 | 7,627 | +0.14(+1.04%) |
Jul 21, 2009 | 13.24 | 13.24 | 12.92 | 13.09 | 5,943 | -0.15(-1.13%) |
Jul 20, 2009 | 13.17 | 13.31 | 13.08 | 13.24 | 8,649 | +0.13(+0.98%) |
Jul 17, 2009 | 13.42 | 13.45 | 13.10 | 13.11 | 15,806 | -0.27(-2.03%) |
Jul 16, 2009 | 13.44 | 13.46 | 13.30 | 13.39 | 18,471 | -0.16(-1.22%) |
Jul 15, 2009 | 13.30 | 13.56 | 13.30 | 13.55 | 16,248 | +0.41(+3.10%) |
Jul 14, 2009 | 13.28 | 13.59 | 13.09 | 13.14 | 43,046 | -0.19(-1.40%) |
Jul 13, 2009 | 13.33 | 13.44 | 13.14 | 13.33 | 15,311 | +0.02(+0.16%) |
Jul 10, 2009 | 13.14 | 13.31 | 13.11 | 13.31 | 5,924 | +0.14(+1.09%) |
Jul 09, 2009 | 13.49 | 13.52 | 13.12 | 13.16 | 10,297 | -0.28(-2.08%) |
Jul 08, 2009 | 13.51 | 13.56 | 13.34 | 13.44 | 17,463 | +0.04(+0.27%) |
Jul 07, 2009 | 13.59 | 13.60 | 13.41 | 13.41 | 15,796 | -0.14(-1.06%) |
Jul 06, 2009 | 13.38 | 13.60 | 13.31 | 13.55 | 18,622 | +0.08(+0.58%) |
Jul 02, 2009 | 13.44 | 13.60 | 13.31 | 13.47 | 18,696 | -0.16(-1.21%) |
Jul 01, 2009 | 13.56 | 13.64 | 13.34 | 13.64 | 21,501 | +0.13(+0.95%) |
Jun 30, 2009 | 13.39 | 13.60 | 13.39 | 13.51 | 20,155 | +0.11(+0.85%) |
Jun 29, 2009 | 13.57 | 13.57 | 13.24 | 13.39 | 11,982 | -0.24(-1.73%) |
Jun 26, 2009 | 13.55 | 13.63 | 13.25 | 13.63 | 147,602 | +0.04(+0.26%) |
Jun 25, 2009 | 13.37 | 13.59 | 13.16 | 13.59 | 6,283 | +0.36(+2.70%) |
Jun 24, 2009 | 13.34 | 13.38 | 13.08 | 13.24 | 6,960 | -0.06(-0.48%) |
Jun 23, 2009 | 13.45 | 13.52 | 13.24 | 13.30 | 4,079 | -0.08(-0.59%) |
Jun 22, 2009 | 13.46 | 13.60 | 13.35 | 13.38 | 13,605 | -0.22(-1.63%) |
Jun 19, 2009 | 13.60 | 13.66 | 13.44 | 13.60 | 38,589 | +0.01(+0.11%) |
Jun 18, 2009 | 13.50 | 13.60 | 13.50 | 13.59 | 14,800 | +0.13(+0.96%) |
Jun 17, 2009 | 13.50 | 13.60 | 13.32 | 13.46 | 18,732 | +0.01(+0.05%) |
Jun 16, 2009 | 13.55 | 13.55 | 13.42 | 13.45 | 11,356 | -0.01(-0.11%) |
Jun 15, 2009 | 13.40 | 13.56 | 13.31 | 13.46 | 10,888 | -0.17(-1.26%) |
Jun 12, 2009 | 13.41 | 13.64 | 13.31 | 13.64 | 8,361 | +0.10(+0.74%) |
Jun 11, 2009 | 13.33 | 13.60 | 13.30 | 13.54 | 15,465 | +0.29(+2.16%) |
Jun 10, 2009 | 13.66 | 13.66 | 13.08 | 13.25 | 16,792 | -0.39(-2.89%) |
Jun 09, 2009 | 13.64 | 13.67 | 13.24 | 13.64 | 13,102 | +0.08(+0.58%) |
Jun 08, 2009 | 13.42 | 13.66 | 13.35 | 13.56 | 19,077 | -0.09(-0.68%) |
Jun 05, 2009 | 13.69 | 13.71 | 13.59 | 13.66 | 5,378 | -0.06(-0.42%) |
Jun 04, 2009 | 13.64 | 13.71 | 13.29 | 13.71 | 17,520 | +0.10(+0.74%) |
Jun 03, 2009 | 13.46 | 13.64 | 13.19 | 13.61 | 14,650 | +0.02(+0.16%) |
Jun 02, 2009 | 13.31 | 13.67 | 13.17 | 13.59 | 30,834 | +0.28(+2.10%) |