Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.39 | 13.54 | 13.22 | 13.27 | 260,917 | -0.21(-1.59%) |
Aug 28, 2009 | 13.70 | 13.84 | 13.46 | 13.48 | 165,294 | -0.26(-1.86%) |
Aug 27, 2009 | 13.71 | 13.75 | 13.46 | 13.74 | 114,504 | +0.06(+0.44%) |
Aug 26, 2009 | 13.66 | 13.80 | 13.61 | 13.68 | 139,620 | +0.05(+0.39%) |
Aug 25, 2009 | 13.67 | 13.70 | 13.58 | 13.62 | 242,216 | -0.01(-0.09%) |
Aug 24, 2009 | 13.54 | 13.66 | 13.43 | 13.64 | 858,877 | +0.17(+1.28%) |
Aug 21, 2009 | 13.22 | 13.49 | 12.98 | 13.46 | 482,175 | +0.43(+3.29%) |
Aug 20, 2009 | 13.00 | 13.08 | 12.94 | 13.03 | 118,693 | +0.04(+0.32%) |
Aug 19, 2009 | 12.82 | 13.03 | 12.79 | 12.99 | 187,869 | +0.04(+0.28%) |
Aug 18, 2009 | 12.90 | 13.05 | 12.60 | 12.96 | 151,158 | +0.09(+0.69%) |
Aug 17, 2009 | 13.08 | 13.08 | 12.68 | 12.87 | 169,949 | -0.42(-3.14%) |
Aug 14, 2009 | 13.52 | 13.52 | 13.10 | 13.28 | 192,044 | -0.21(-1.59%) |
Aug 13, 2009 | 13.59 | 13.69 | 13.31 | 13.50 | 111,197 | -0.05(-0.40%) |
Aug 12, 2009 | 13.31 | 13.70 | 13.18 | 13.55 | 165,067 | +0.30(+2.25%) |
Aug 11, 2009 | 13.43 | 13.54 | 13.19 | 13.25 | 186,309 | -0.29(-2.11%) |
Aug 10, 2009 | 13.55 | 13.72 | 13.47 | 13.54 | 127,859 | -0.15(-1.09%) |
Aug 07, 2009 | 13.46 | 13.80 | 13.42 | 13.69 | 323,021 | +0.45(+3.37%) |
Aug 06, 2009 | 13.52 | 13.52 | 13.15 | 13.24 | 168,650 | -0.17(-1.24%) |
Aug 05, 2009 | 13.67 | 13.67 | 13.33 | 13.41 | 176,096 | -0.27(-1.96%) |
Aug 04, 2009 | 13.43 | 13.68 | 13.39 | 13.68 | 132,861 | +0.10(+0.75%) |
Aug 03, 2009 | 13.47 | 13.58 | 13.22 | 13.58 | 323,122 | +0.10(+0.75%) |
Jul 31, 2009 | 13.44 | 13.70 | 13.32 | 13.47 | 341,824 | -0.07(-0.53%) |
Jul 30, 2009 | 13.49 | 13.81 | 13.36 | 13.55 | 242,481 | +0.20(+1.52%) |
Jul 29, 2009 | 13.25 | 13.42 | 13.23 | 13.34 | 278,134 | -0.06(-0.44%) |
Jul 28, 2009 | 13.19 | 13.40 | 13.03 | 13.40 | 275,017 | +0.08(+0.58%) |
Jul 27, 2009 | 13.15 | 13.33 | 13.03 | 13.33 | 432,197 | +0.11(+0.86%) |
Jul 24, 2009 | 13.17 | 13.33 | 13.03 | 13.21 | 296,699 | -0.10(-0.76%) |
Jul 23, 2009 | 13.06 | 13.47 | 12.98 | 13.31 | 375,077 | +0.18(+1.36%) |
Jul 22, 2009 | 12.96 | 13.22 | 12.69 | 13.14 | 170,754 | +0.10(+0.73%) |
Jul 21, 2009 | 12.92 | 13.10 | 12.74 | 13.04 | 244,174 | +0.01(+0.05%) |
Jul 20, 2009 | 13.00 | 13.06 | 12.81 | 13.03 | 194,056 | +0.11(+0.83%) |
Jul 17, 2009 | 12.47 | 12.99 | 12.47 | 12.93 | 304,660 | -0.01(-0.05%) |
Jul 16, 2009 | 12.66 | 12.93 | 12.55 | 12.93 | 275,531 | +0.17(+1.31%) |
Jul 15, 2009 | 12.41 | 12.77 | 12.18 | 12.77 | 326,476 | +0.51(+4.13%) |
Jul 14, 2009 | 12.23 | 12.33 | 12.06 | 12.26 | 140,393 | -0.04(-0.29%) |
Jul 13, 2009 | 12.04 | 12.30 | 11.94 | 12.30 | 366,769 | +0.07(+0.58%) |
Jul 10, 2009 | 12.19 | 12.32 | 12.14 | 12.22 | 277,305 | -0.01(-0.05%) |
Jul 09, 2009 | 12.30 | 12.32 | 12.09 | 12.23 | 282,262 | +0.05(+0.44%) |
Jul 08, 2009 | 12.24 | 12.27 | 12.06 | 12.18 | 333,570 | +0.02(+0.15%) |
Jul 07, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 238,342 | -0.20(-1.59%) |
Jul 06, 2009 | 12.45 | 12.49 | 12.24 | 12.36 | 260,744 | -0.15(-1.24%) |
Jul 02, 2009 | 12.60 | 12.83 | 12.38 | 12.51 | 365,991 | -0.31(-2.42%) |
Jul 01, 2009 | 12.25 | 12.92 | 12.24 | 12.82 | 351,247 | +0.21(+1.70%) |
Jun 30, 2009 | 12.52 | 12.71 | 12.52 | 12.61 | 462,647 | +0.03(+0.24%) |
Jun 29, 2009 | 12.51 | 12.75 | 12.40 | 12.58 | 255,635 | +0.09(+0.72%) |
Jun 26, 2009 | 12.47 | 12.58 | 12.19 | 12.49 | 1,113,849 | -0.03(-0.24%) |
Jun 25, 2009 | 12.36 | 12.55 | 12.21 | 12.52 | 338,858 | +0.14(+1.15%) |
Jun 24, 2009 | 12.42 | 12.47 | 12.12 | 12.37 | 435,777 | +0.11(+0.92%) |
Jun 23, 2009 | 12.81 | 12.83 | 12.21 | 12.26 | 753,728 | -0.48(-3.79%) |
Jun 22, 2009 | 13.05 | 13.12 | 12.71 | 12.74 | 328,432 | -0.38(-2.86%) |
Jun 19, 2009 | 13.81 | 13.81 | 13.10 | 13.12 | 722,539 | -0.42(-3.08%) |
Jun 18, 2009 | 13.55 | 13.84 | 13.23 | 13.53 | 297,470 | +0.04(+0.26%) |
Jun 17, 2009 | 13.50 | 13.86 | 13.42 | 13.50 | 256,233 | +0.02(+0.13%) |
Jun 16, 2009 | 13.65 | 13.70 | 13.34 | 13.48 | 292,997 | +0.01(+0.09%) |
Jun 15, 2009 | 13.78 | 13.78 | 13.30 | 13.47 | 426,446 | -0.31(-2.25%) |
Jun 12, 2009 | 13.74 | 13.93 | 13.49 | 13.78 | 376,958 | -0.05(-0.35%) |
Jun 11, 2009 | 13.70 | 14.02 | 13.55 | 13.83 | 330,206 | +0.20(+1.44%) |
Jun 10, 2009 | 14.12 | 14.17 | 13.50 | 13.63 | 636,023 | -0.40(-2.84%) |
Jun 09, 2009 | 14.17 | 14.27 | 14.00 | 14.03 | 173,065 | -0.01(-0.08%) |
Jun 08, 2009 | 14.03 | 14.22 | 13.90 | 14.04 | 197,491 | -0.16(-1.13%) |
Jun 05, 2009 | 14.27 | 14.31 | 14.05 | 14.20 | 293,525 | +0.04(+0.25%) |
Jun 04, 2009 | 14.03 | 14.19 | 13.76 | 14.17 | 217,935 | +0.18(+1.32%) |
Jun 03, 2009 | 13.89 | 14.08 | 13.82 | 13.98 | 184,676 | -0.04(-0.25%) |
Jun 02, 2009 | 13.80 | 14.28 | 13.80 | 14.02 | 537,338 | +0.02(+0.17%) |