Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.52 | 14.52 | 14.35 | 14.46 | 16,826 | -0.21(-1.46%) |
Aug 28, 2009 | 14.67 | 14.73 | 14.48 | 14.67 | 7,540 | +0.10(+0.65%) |
Aug 27, 2009 | 14.42 | 14.57 | 14.14 | 14.57 | 27,573 | +0.18(+1.28%) |
Aug 26, 2009 | 14.35 | 14.41 | 14.28 | 14.39 | 13,963 | +0.02(+0.17%) |
Aug 25, 2009 | 14.27 | 14.47 | 14.27 | 14.37 | 67,351 | +0.05(+0.33%) |
Aug 24, 2009 | 14.47 | 14.47 | 14.25 | 14.32 | 60,759 | +0.01(+0.04%) |
Aug 21, 2009 | 14.15 | 14.49 | 14.15 | 14.31 | 37,812 | +0.34(+2.42%) |
Aug 20, 2009 | 13.45 | 13.97 | 13.36 | 13.97 | 51,013 | +0.55(+4.12%) |
Aug 19, 2009 | 13.35 | 13.48 | 13.35 | 13.42 | 8,633 | -0.14(-1.01%) |
Aug 18, 2009 | 13.38 | 13.65 | 13.38 | 13.56 | 29,506 | +0.18(+1.33%) |
Aug 17, 2009 | 13.67 | 13.67 | 13.36 | 13.38 | 52,516 | -0.75(-5.30%) |
Aug 14, 2009 | 14.28 | 14.28 | 13.83 | 14.13 | 10,544 | -0.18(-1.25%) |
Aug 13, 2009 | 14.40 | 14.40 | 13.55 | 14.31 | 624,219 | +0.12(+0.88%) |
Aug 12, 2009 | 14.06 | 14.44 | 14.06 | 14.18 | 17,994 | +0.06(+0.42%) |
Aug 11, 2009 | 14.37 | 14.37 | 14.00 | 14.12 | 16,123 | -0.38(-2.62%) |
Aug 10, 2009 | 14.82 | 14.82 | 14.42 | 14.50 | 56,570 | -0.33(-2.20%) |
Aug 07, 2009 | 14.42 | 15.09 | 14.28 | 14.83 | 51,776 | +0.63(+4.44%) |
Aug 06, 2009 | 14.69 | 14.69 | 14.11 | 14.20 | 30,277 | -0.07(-0.50%) |
Aug 05, 2009 | 13.71 | 14.27 | 13.70 | 14.27 | 38,332 | +0.55(+3.98%) |
Aug 04, 2009 | 13.02 | 13.77 | 12.96 | 13.72 | 16,653 | +0.69(+5.29%) |
Aug 03, 2009 | 13.02 | 13.05 | 12.89 | 13.04 | 8,739 | +0.17(+1.34%) |
Jul 31, 2009 | 12.89 | 12.91 | 12.86 | 12.86 | 5,240 | -0.02(-0.18%) |
Jul 30, 2009 | 12.55 | 12.97 | 12.55 | 12.89 | 7,118 | +0.55(+4.48%) |
Jul 29, 2009 | 12.48 | 12.48 | 12.33 | 12.33 | 2,372 | -0.20(-1.57%) |
Jul 28, 2009 | 12.45 | 12.53 | 12.40 | 12.53 | 18,354 | -0.05(-0.43%) |
Jul 27, 2009 | 12.32 | 12.58 | 12.32 | 12.58 | 11,894 | +0.18(+1.49%) |
Jul 24, 2009 | 12.29 | 12.40 | 12.13 | 12.40 | 1,305 | +0.06(+0.48%) |
Jul 23, 2009 | 11.86 | 12.41 | 11.85 | 12.34 | 21,909 | +0.46(+3.90%) |
Jul 22, 2009 | 11.75 | 11.96 | 11.70 | 11.88 | 25,048 | +0.02(+0.15%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.64 | 11.86 | 17,807 | -0.05(-0.40%) |
Jul 20, 2009 | 11.58 | 11.91 | 11.58 | 11.91 | 18,542 | +0.41(+3.57%) |
Jul 17, 2009 | 11.54 | 11.59 | 11.47 | 11.50 | 24,676 | -0.31(-2.62%) |
Jul 16, 2009 | 11.47 | 11.83 | 11.47 | 11.80 | 7,234 | +0.12(+1.07%) |
Jul 15, 2009 | 11.47 | 11.68 | 11.43 | 11.68 | 34,654 | +0.38(+3.37%) |
Jul 14, 2009 | 11.08 | 11.30 | 11.08 | 11.30 | 4,059 | +0.10(+0.90%) |
Jul 13, 2009 | 10.78 | 11.20 | 10.76 | 11.20 | 21,912 | +0.44(+4.09%) |
Jul 10, 2009 | 10.65 | 10.79 | 10.60 | 10.76 | 12,133 | +0.01(+0.11%) |
Jul 09, 2009 | 10.90 | 10.97 | 10.75 | 10.75 | 10,094 | -0.07(-0.66%) |
Jul 08, 2009 | 10.83 | 10.83 | 10.73 | 10.82 | 8,327 | -0.19(-1.73%) |
Jul 07, 2009 | 11.44 | 11.44 | 11.01 | 11.01 | 11,418 | -0.43(-3.79%) |
Jul 06, 2009 | 11.08 | 11.44 | 11.08 | 11.44 | 10,531 | +0.18(+1.63%) |
Jul 02, 2009 | 11.53 | 11.53 | 11.26 | 11.26 | 49,853 | -0.50(-4.24%) |
Jul 01, 2009 | 11.75 | 11.79 | 11.70 | 11.76 | 16,917 | +0.15(+1.28%) |
Jun 30, 2009 | 11.54 | 11.67 | 11.51 | 11.61 | 33,658 | +0.05(+0.41%) |
Jun 29, 2009 | 11.56 | 11.57 | 11.38 | 11.56 | 63,332 | +0.18(+1.62%) |
Jun 26, 2009 | 11.39 | 11.47 | 11.33 | 11.38 | 15,178 | +0.02(+0.21%) |
Jun 25, 2009 | 11.26 | 11.36 | 11.26 | 11.35 | 94,477 | +0.18(+1.60%) |
Jun 24, 2009 | 11.19 | 11.35 | 11.17 | 11.17 | 118,178 | +0.01(+0.10%) |
Jun 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 16,179 | +0.00(+0.01%) |
Jun 22, 2009 | 11.59 | 11.60 | 11.15 | 11.16 | 18,361 | -0.59(-5.06%) |
Jun 19, 2009 | 11.70 | 11.76 | 11.56 | 11.76 | 13,241 | +0.23(+2.01%) |
Jun 18, 2009 | 11.54 | 11.66 | 11.51 | 11.53 | 29,212 | +0.04(+0.36%) |
Jun 17, 2009 | 11.45 | 11.74 | 11.45 | 11.48 | 4,761 | -0.26(-2.23%) |
Jun 16, 2009 | 11.93 | 12.02 | 11.64 | 11.75 | 4,713 | -0.13(-1.07%) |
Jun 15, 2009 | 12.29 | 12.31 | 11.77 | 11.87 | 21,034 | -0.63(-5.02%) |
Jun 12, 2009 | 12.01 | 12.50 | 12.01 | 12.50 | 39,935 | +0.39(+3.19%) |
Jun 11, 2009 | 12.36 | 12.36 | 12.11 | 12.11 | 13,194 | -0.03(-0.24%) |
Jun 10, 2009 | 12.39 | 12.39 | 12.14 | 12.14 | 3,776 | -0.49(-3.86%) |
Jun 09, 2009 | 12.62 | 12.68 | 12.61 | 12.63 | 8,369 | -0.02(-0.14%) |
Jun 08, 2009 | 12.60 | 12.74 | 12.45 | 12.65 | 7,851 | -0.02(-0.14%) |
Jun 05, 2009 | 12.86 | 12.86 | 12.60 | 12.67 | 13,798 | -0.15(-1.21%) |
Jun 04, 2009 | 12.52 | 12.92 | 12.49 | 12.82 | 8,233 | +0.37(+2.96%) |
Jun 03, 2009 | 12.29 | 12.45 | 12.27 | 12.45 | 16,762 | +0.05(+0.43%) |
Jun 02, 2009 | 12.49 | 12.58 | 12.39 | 12.40 | 15,676 | -0.27(-2.11%) |