Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.61 | 14.75 | 14.43 | 14.59 | 515,008 | -0.05(-0.37%) |
Aug 28, 2009 | 14.53 | 14.86 | 14.33 | 14.65 | 255,608 | +0.15(+1.01%) |
Aug 27, 2009 | 14.56 | 14.56 | 14.16 | 14.50 | 326,217 | +0.03(+0.22%) |
Aug 26, 2009 | 14.55 | 14.73 | 14.33 | 14.47 | 488,164 | -0.09(-0.61%) |
Aug 25, 2009 | 14.72 | 14.82 | 14.51 | 14.56 | 548,725 | -0.08(-0.58%) |
Aug 24, 2009 | 14.68 | 14.81 | 14.51 | 14.64 | 471,734 | -0.04(-0.27%) |
Aug 21, 2009 | 14.55 | 14.70 | 14.35 | 14.68 | 1,307,242 | +0.25(+1.70%) |
Aug 20, 2009 | 14.37 | 14.48 | 14.28 | 14.44 | 749,716 | +0.06(+0.40%) |
Aug 19, 2009 | 14.06 | 14.39 | 13.93 | 14.38 | 555,470 | +0.23(+1.64%) |
Aug 18, 2009 | 14.26 | 14.36 | 14.08 | 14.15 | 444,863 | -0.01(-0.09%) |
Aug 17, 2009 | 14.06 | 14.26 | 13.87 | 14.16 | 483,725 | -0.25(-1.73%) |
Aug 14, 2009 | 14.27 | 14.58 | 14.09 | 14.41 | 1,115,970 | +0.04(+0.28%) |
Aug 13, 2009 | 14.10 | 14.62 | 13.80 | 14.37 | 1,454,464 | +0.77(+5.67%) |
Aug 12, 2009 | 13.33 | 13.73 | 13.33 | 13.60 | 517,063 | +0.23(+1.70%) |
Aug 11, 2009 | 13.10 | 13.37 | 12.97 | 13.37 | 519,002 | +0.18(+1.35%) |
Aug 10, 2009 | 13.12 | 13.28 | 13.09 | 13.20 | 394,893 | -0.04(-0.30%) |
Aug 07, 2009 | 13.34 | 13.46 | 13.15 | 13.24 | 471,186 | +0.02(+0.13%) |
Aug 06, 2009 | 13.27 | 13.41 | 12.93 | 13.22 | 705,264 | -0.15(-1.13%) |
Aug 05, 2009 | 13.50 | 13.59 | 13.28 | 13.37 | 439,340 | -0.08(-0.60%) |
Aug 04, 2009 | 13.21 | 13.68 | 13.21 | 13.45 | 664,790 | -0.14(-1.02%) |
Aug 03, 2009 | 13.14 | 13.69 | 12.99 | 13.59 | 925,045 | +0.51(+3.88%) |
Jul 31, 2009 | 13.46 | 14.02 | 12.88 | 13.08 | 3,202,991 | +0.85(+6.92%) |
Jul 30, 2009 | 12.06 | 12.40 | 12.01 | 12.23 | 1,006,558 | +0.18(+1.48%) |
Jul 29, 2009 | 11.97 | 12.12 | 11.89 | 12.05 | 487,942 | -0.04(-0.29%) |
Jul 28, 2009 | 11.93 | 12.11 | 11.87 | 12.09 | 585,795 | +0.04(+0.30%) |
Jul 27, 2009 | 12.05 | 12.09 | 11.86 | 12.05 | 526,746 | +0.04(+0.37%) |
Jul 24, 2009 | 11.89 | 12.03 | 11.81 | 12.01 | 517,012 | +0.00(+0.04%) |
Jul 23, 2009 | 11.68 | 12.18 | 11.61 | 12.01 | 589,704 | +0.26(+2.24%) |
Jul 22, 2009 | 11.38 | 11.85 | 11.26 | 11.74 | 602,176 | +0.38(+3.37%) |
Jul 21, 2009 | 11.43 | 11.61 | 11.12 | 11.36 | 489,189 | +0.02(+0.16%) |
Jul 20, 2009 | 11.57 | 11.57 | 11.23 | 11.34 | 638,491 | -0.21(-1.81%) |
Jul 17, 2009 | 11.51 | 11.68 | 11.26 | 11.55 | 691,134 | +0.07(+0.62%) |
Jul 16, 2009 | 11.15 | 11.51 | 11.08 | 11.48 | 431,217 | +0.25(+2.22%) |
Jul 15, 2009 | 10.82 | 11.31 | 10.82 | 11.23 | 691,154 | +0.57(+5.40%) |
Jul 14, 2009 | 10.42 | 10.74 | 10.36 | 10.66 | 489,735 | +0.24(+2.27%) |
Jul 13, 2009 | 10.13 | 10.47 | 9.942 | 10.42 | 592,345 | +0.40(+3.96%) |
Jul 10, 2009 | 10.03 | 10.33 | 9.920 | 10.02 | 737,754 | -0.04(-0.35%) |
Jul 09, 2009 | 10.09 | 10.33 | 10.03 | 10.06 | 299,506 | +0.00(+0.00%) |
Jul 08, 2009 | 10.07 | 10.14 | 9.737 | 10.06 | 887,163 | +0.06(+0.58%) |
Jul 07, 2009 | 10.47 | 10.60 | 9.969 | 10.00 | 795,106 | -0.50(-4.75%) |
Jul 06, 2009 | 10.54 | 10.54 | 10.21 | 10.50 | 729,348 | -0.08(-0.72%) |
Jul 02, 2009 | 10.60 | 10.80 | 10.37 | 10.58 | 582,144 | -0.21(-1.98%) |
Jul 01, 2009 | 10.67 | 11.02 | 10.62 | 10.79 | 400,256 | +0.19(+1.77%) |
Jun 30, 2009 | 10.86 | 11.01 | 10.53 | 10.60 | 622,216 | -0.21(-1.98%) |
Jun 29, 2009 | 10.81 | 11.14 | 10.59 | 10.82 | 1,092,525 | -0.00(-0.04%) |
Jun 26, 2009 | 11.02 | 11.02 | 10.72 | 10.82 | 1,460,747 | -0.12(-1.14%) |
Jun 25, 2009 | 11.04 | 11.13 | 10.49 | 10.95 | 774,148 | +0.32(+2.98%) |
Jun 24, 2009 | 10.61 | 10.86 | 10.47 | 10.63 | 832,497 | +0.16(+1.53%) |
Jun 23, 2009 | 10.74 | 10.77 | 10.46 | 10.47 | 826,847 | -0.23(-2.12%) |
Jun 22, 2009 | 10.96 | 11.11 | 10.70 | 10.70 | 846,963 | -0.35(-3.15%) |
Jun 19, 2009 | 10.89 | 11.15 | 10.59 | 11.04 | 766,723 | +0.32(+2.99%) |
Jun 18, 2009 | 10.49 | 10.88 | 10.49 | 10.72 | 471,563 | +0.18(+1.69%) |
Jun 17, 2009 | 10.23 | 10.59 | 10.18 | 10.54 | 318,002 | +0.35(+3.45%) |
Jun 16, 2009 | 9.822 | 10.42 | 9.813 | 10.19 | 600,645 | -0.43(-4.03%) |
Jun 15, 2009 | 10.63 | 10.79 | 10.38 | 10.62 | 275,006 | -0.24(-2.18%) |
Jun 12, 2009 | 10.97 | 11.02 | 10.67 | 10.86 | 422,708 | -0.09(-0.85%) |
Jun 11, 2009 | 10.58 | 11.19 | 10.37 | 10.95 | 491,898 | +0.43(+4.11%) |
Jun 10, 2009 | 10.55 | 10.55 | 10.14 | 10.52 | 419,659 | +0.02(+0.17%) |
Jun 09, 2009 | 10.20 | 10.66 | 10.18 | 10.50 | 252,141 | +0.32(+3.11%) |
Jun 08, 2009 | 10.22 | 10.37 | 10.08 | 10.18 | 385,143 | -0.18(-1.72%) |
Jun 05, 2009 | 10.26 | 10.37 | 10.01 | 10.36 | 530,774 | +0.14(+1.35%) |
Jun 04, 2009 | 9.974 | 10.24 | 9.951 | 10.22 | 353,685 | +0.27(+2.73%) |
Jun 03, 2009 | 10.09 | 10.20 | 9.733 | 9.951 | 516,603 | -0.13(-1.33%) |
Jun 02, 2009 | 9.979 | 10.29 | 9.951 | 10.09 | 618,969 | -0.12(-1.18%) |