Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.40 | 12.54 | 12.02 | 12.46 | 426,509 | -0.02(-0.16%) |
Aug 28, 2009 | 12.58 | 12.71 | 12.41 | 12.48 | 216,460 | -0.07(-0.55%) |
Aug 27, 2009 | 12.42 | 12.62 | 12.06 | 12.55 | 220,597 | +0.07(+0.56%) |
Aug 26, 2009 | 12.84 | 12.84 | 12.36 | 12.48 | 294,125 | -0.26(-2.02%) |
Aug 25, 2009 | 12.90 | 13.03 | 12.72 | 12.74 | 169,063 | -0.13(-1.00%) |
Aug 24, 2009 | 13.05 | 13.05 | 12.71 | 12.86 | 279,619 | -0.12(-0.91%) |
Aug 21, 2009 | 12.84 | 13.15 | 12.75 | 12.98 | 467,043 | +0.26(+2.02%) |
Aug 20, 2009 | 12.55 | 12.76 | 12.52 | 12.73 | 302,120 | +0.13(+1.02%) |
Aug 19, 2009 | 12.41 | 12.63 | 12.28 | 12.60 | 351,105 | +0.07(+0.55%) |
Aug 18, 2009 | 12.54 | 12.71 | 12.50 | 12.53 | 175,884 | +0.00(+0.00%) |
Aug 17, 2009 | 12.40 | 12.78 | 12.40 | 12.53 | 246,383 | -0.07(-0.55%) |
Aug 14, 2009 | 12.80 | 12.84 | 12.37 | 12.60 | 174,944 | -0.20(-1.55%) |
Aug 13, 2009 | 13.09 | 13.11 | 12.73 | 12.80 | 124,189 | -0.22(-1.67%) |
Aug 12, 2009 | 12.80 | 13.15 | 12.73 | 13.01 | 221,869 | +0.25(+1.94%) |
Aug 11, 2009 | 12.88 | 13.07 | 12.77 | 12.77 | 151,111 | -0.20(-1.53%) |
Aug 10, 2009 | 12.69 | 12.97 | 12.59 | 12.96 | 193,018 | +0.25(+1.95%) |
Aug 07, 2009 | 12.54 | 12.85 | 12.39 | 12.72 | 225,691 | +0.39(+3.13%) |
Aug 06, 2009 | 12.37 | 12.50 | 12.27 | 12.33 | 287,043 | +0.01(+0.08%) |
Aug 05, 2009 | 12.52 | 12.64 | 12.27 | 12.32 | 300,298 | -0.15(-1.19%) |
Aug 04, 2009 | 12.35 | 12.63 | 12.34 | 12.47 | 542,903 | +0.14(+1.12%) |
Aug 03, 2009 | 12.17 | 12.84 | 12.17 | 12.33 | 1,020,995 | +0.55(+4.71%) |
Jul 31, 2009 | 11.82 | 11.93 | 11.76 | 11.78 | 499,086 | -0.03(-0.25%) |
Jul 30, 2009 | 11.97 | 12.08 | 11.75 | 11.81 | 534,291 | +0.02(+0.17%) |
Jul 29, 2009 | 11.83 | 12.02 | 11.65 | 11.79 | 541,410 | -0.04(-0.33%) |
Jul 28, 2009 | 11.93 | 11.97 | 11.78 | 11.83 | 644,827 | -0.16(-1.32%) |
Jul 27, 2009 | 12.20 | 12.25 | 11.90 | 11.98 | 664,588 | -0.24(-1.94%) |
Jul 24, 2009 | 12.44 | 12.47 | 12.09 | 12.22 | 881 | -0.35(-2.76%) |
Jul 23, 2009 | 11.76 | 12.57 | 11.41 | 12.57 | 1,237,572 | +0.25(+2.01%) |
Jul 22, 2009 | 12.67 | 12.85 | 11.74 | 12.32 | 1,609,998 | -1.42(-10.30%) |
Jul 21, 2009 | 13.82 | 13.85 | 13.51 | 13.74 | 210,538 | -0.06(-0.43%) |
Jul 20, 2009 | 13.57 | 13.84 | 13.43 | 13.79 | 244,922 | +0.21(+1.53%) |
Jul 17, 2009 | 13.54 | 13.68 | 13.46 | 13.59 | 196,334 | +0.16(+1.18%) |
Jul 16, 2009 | 13.66 | 13.73 | 13.15 | 13.43 | 350,749 | -0.23(-1.67%) |
Jul 15, 2009 | 13.36 | 13.69 | 13.25 | 13.66 | 262,453 | +0.43(+3.22%) |
Jul 14, 2009 | 13.15 | 13.29 | 12.93 | 13.23 | 340,982 | +0.21(+1.60%) |
Jul 13, 2009 | 12.81 | 13.08 | 12.81 | 13.02 | 266,361 | +0.18(+1.39%) |
Jul 10, 2009 | 12.09 | 13.20 | 12.09 | 12.84 | 580,034 | +0.93(+7.81%) |
Jul 09, 2009 | 12.25 | 12.28 | 11.90 | 11.91 | 168,582 | -0.22(-1.79%) |
Jul 08, 2009 | 12.26 | 12.37 | 12.05 | 12.13 | 280,788 | -0.01(-0.08%) |
Jul 07, 2009 | 12.22 | 12.29 | 12.09 | 12.14 | 285,793 | -0.12(-0.97%) |
Jul 06, 2009 | 12.56 | 12.73 | 12.21 | 12.26 | 203,071 | -0.39(-3.05%) |
Jul 02, 2009 | 13.08 | 13.13 | 12.63 | 12.65 | 164,792 | -0.55(-4.20%) |
Jul 01, 2009 | 12.89 | 13.30 | 12.86 | 13.20 | 228,309 | +0.42(+3.25%) |
Jun 30, 2009 | 12.80 | 12.86 | 12.69 | 12.79 | 271,764 | +0.03(+0.23%) |
Jun 29, 2009 | 12.74 | 12.84 | 12.58 | 12.76 | 194,037 | +0.02(+0.16%) |
Jun 26, 2009 | 12.30 | 12.79 | 12.22 | 12.74 | 739,896 | +0.36(+2.88%) |
Jun 25, 2009 | 12.12 | 12.39 | 12.12 | 12.38 | 486,082 | +0.23(+1.87%) |
Jun 24, 2009 | 12.42 | 12.45 | 12.07 | 12.15 | 196,727 | -0.13(-1.05%) |
Jun 23, 2009 | 12.50 | 12.58 | 12.23 | 12.28 | 195,994 | -0.21(-1.66%) |
Jun 22, 2009 | 13.11 | 13.11 | 12.49 | 12.49 | 219,154 | -0.67(-5.11%) |
Jun 19, 2009 | 13.56 | 13.57 | 13.12 | 13.16 | 607,455 | -0.37(-2.71%) |
Jun 18, 2009 | 13.61 | 13.68 | 13.43 | 13.53 | 272,772 | -0.11(-0.80%) |
Jun 17, 2009 | 13.44 | 13.75 | 13.30 | 13.64 | 178,633 | +0.23(+1.70%) |
Jun 16, 2009 | 13.79 | 13.85 | 13.40 | 13.41 | 189,253 | -0.39(-2.80%) |
Jun 15, 2009 | 13.72 | 13.83 | 13.40 | 13.79 | 384,760 | -0.06(-0.43%) |
Jun 12, 2009 | 13.97 | 13.97 | 13.65 | 13.85 | 260,402 | -0.20(-1.41%) |
Jun 11, 2009 | 13.69 | 14.22 | 13.66 | 14.05 | 484,397 | +0.43(+3.12%) |
Jun 10, 2009 | 13.37 | 13.65 | 13.13 | 13.63 | 316,268 | +0.33(+2.45%) |
Jun 09, 2009 | 13.16 | 13.46 | 13.10 | 13.30 | 204,568 | +0.13(+0.98%) |
Jun 08, 2009 | 13.20 | 13.26 | 13.12 | 13.17 | 444,281 | +0.09(+0.68%) |
Jun 05, 2009 | 12.82 | 13.08 | 12.78 | 13.08 | 321,116 | +0.43(+3.36%) |
Jun 04, 2009 | 12.48 | 12.72 | 12.44 | 12.66 | 340,530 | +0.17(+1.35%) |
Jun 03, 2009 | 12.27 | 12.51 | 12.01 | 12.49 | 279,241 | +0.27(+2.19%) |
Jun 02, 2009 | 12.03 | 12.33 | 12.03 | 12.22 | 313,877 | +0.04(+0.33%) |