Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.09 | 14.32 | 13.83 | 14.29 | 80,907 | -0.04(-0.28%) |
Aug 28, 2009 | 14.46 | 14.46 | 14.03 | 14.33 | 47,955 | +0.02(+0.14%) |
Aug 27, 2009 | 14.61 | 14.61 | 13.50 | 14.31 | 80,242 | -0.27(-1.85%) |
Aug 26, 2009 | 14.61 | 14.68 | 14.28 | 14.58 | 36,120 | -0.11(-0.75%) |
Aug 25, 2009 | 14.94 | 14.95 | 14.25 | 14.69 | 78,457 | -0.18(-1.21%) |
Aug 24, 2009 | 14.91 | 15.10 | 14.73 | 14.87 | 100,051 | +0.03(+0.20%) |
Aug 21, 2009 | 14.15 | 14.98 | 14.12 | 14.84 | 201,170 | +0.79(+5.62%) |
Aug 20, 2009 | 13.64 | 14.15 | 13.50 | 14.05 | 103,231 | +0.40(+2.93%) |
Aug 19, 2009 | 13.12 | 13.90 | 13.12 | 13.65 | 54,597 | +0.31(+2.32%) |
Aug 18, 2009 | 13.17 | 13.55 | 13.15 | 13.34 | 94,429 | +0.23(+1.75%) |
Aug 17, 2009 | 13.26 | 13.30 | 12.81 | 13.11 | 121,494 | -0.38(-2.82%) |
Aug 14, 2009 | 13.85 | 13.88 | 13.33 | 13.49 | 80,539 | -0.35(-2.53%) |
Aug 13, 2009 | 13.68 | 14.02 | 13.29 | 13.84 | 75,722 | +0.31(+2.29%) |
Aug 12, 2009 | 13.30 | 13.93 | 13.20 | 13.53 | 892,384 | +0.23(+1.73%) |
Aug 11, 2009 | 13.75 | 13.88 | 13.20 | 13.30 | 145,411 | -0.50(-3.62%) |
Aug 10, 2009 | 13.53 | 13.81 | 13.51 | 13.80 | 172,360 | +0.06(+0.44%) |
Aug 07, 2009 | 13.85 | 14.15 | 13.50 | 13.74 | 233,217 | +0.54(+4.09%) |
Aug 06, 2009 | 13.98 | 13.98 | 13.18 | 13.20 | 144,996 | -0.65(-4.69%) |
Aug 05, 2009 | 14.01 | 14.01 | 13.71 | 13.85 | 111,709 | -0.21(-1.49%) |
Aug 04, 2009 | 14.05 | 14.18 | 13.99 | 14.06 | 77,680 | -0.04(-0.28%) |
Aug 03, 2009 | 14.01 | 14.19 | 13.86 | 14.10 | 120,573 | +0.31(+2.25%) |
Jul 31, 2009 | 13.62 | 14.05 | 13.60 | 13.79 | 72,861 | +0.11(+0.80%) |
Jul 30, 2009 | 13.67 | 14.00 | 13.55 | 13.68 | 91,957 | +0.31(+2.32%) |
Jul 29, 2009 | 13.26 | 13.44 | 13.05 | 13.37 | 133,765 | -0.07(-0.52%) |
Jul 28, 2009 | 12.96 | 13.63 | 12.96 | 13.44 | 110,102 | +0.30(+2.28%) |
Jul 27, 2009 | 13.03 | 13.31 | 12.70 | 13.14 | 80,303 | -0.18(-1.35%) |
Jul 24, 2009 | 13.16 | 13.32 | 12.73 | 13.32 | 392 | +0.04(+0.30%) |
Jul 23, 2009 | 13.15 | 13.61 | 13.01 | 13.28 | 77,382 | +0.08(+0.61%) |
Jul 22, 2009 | 13.20 | 13.39 | 12.76 | 13.20 | 94,411 | -0.06(-0.45%) |
Jul 21, 2009 | 12.88 | 13.29 | 12.85 | 13.26 | 116,780 | +0.44(+3.43%) |
Jul 20, 2009 | 12.61 | 12.94 | 12.38 | 12.82 | 123,834 | +0.29(+2.31%) |
Jul 17, 2009 | 12.26 | 12.71 | 12.11 | 12.53 | 188,403 | +0.28(+2.29%) |
Jul 16, 2009 | 12.35 | 12.54 | 11.93 | 12.25 | 127,601 | -0.03(-0.24%) |
Jul 15, 2009 | 12.03 | 12.42 | 11.98 | 12.28 | 90,437 | +0.38(+3.19%) |
Jul 14, 2009 | 11.39 | 12.08 | 11.39 | 11.90 | 64,684 | +0.54(+4.75%) |
Jul 13, 2009 | 10.90 | 11.40 | 10.76 | 11.36 | 116,695 | +0.38(+3.46%) |
Jul 10, 2009 | 10.85 | 11.10 | 10.75 | 10.98 | 102,028 | +0.01(+0.09%) |
Jul 09, 2009 | 11.18 | 11.25 | 10.85 | 10.97 | 180,979 | -0.05(-0.45%) |
Jul 08, 2009 | 11.25 | 11.46 | 10.99 | 11.02 | 181,738 | -0.26(-2.30%) |
Jul 07, 2009 | 11.68 | 11.68 | 11.15 | 11.28 | 166,882 | -0.36(-3.09%) |
Jul 06, 2009 | 11.66 | 11.79 | 11.20 | 11.64 | 117,010 | -0.16(-1.36%) |
Jul 02, 2009 | 12.81 | 12.99 | 11.54 | 11.80 | 208,565 | -1.20(-9.23%) |
Jul 01, 2009 | 13.49 | 13.66 | 12.84 | 13.00 | 99,972 | -0.30(-2.26%) |
Jun 30, 2009 | 13.29 | 13.50 | 13.02 | 13.30 | 110,655 | -0.02(-0.15%) |
Jun 29, 2009 | 13.60 | 13.74 | 13.22 | 13.32 | 194,716 | -0.22(-1.62%) |
Jun 26, 2009 | 12.98 | 13.57 | 12.76 | 13.54 | 505,451 | +0.49(+3.75%) |
Jun 25, 2009 | 12.92 | 13.16 | 12.80 | 13.05 | 160,532 | +0.43(+3.41%) |
Jun 24, 2009 | 12.67 | 13.19 | 12.54 | 12.62 | 219,737 | +0.25(+2.02%) |
Jun 23, 2009 | 12.72 | 12.98 | 12.16 | 12.37 | 191,565 | -0.11(-0.88%) |
Jun 22, 2009 | 13.99 | 13.99 | 12.26 | 12.48 | 225,862 | -1.31(-9.50%) |
Jun 19, 2009 | 14.24 | 14.68 | 13.71 | 13.79 | 132,370 | -0.22(-1.57%) |
Jun 18, 2009 | 14.32 | 14.58 | 13.89 | 14.01 | 120,300 | -0.31(-2.16%) |
Jun 17, 2009 | 14.08 | 14.69 | 13.25 | 14.32 | 268,775 | -0.06(-0.42%) |
Jun 16, 2009 | 15.49 | 15.49 | 14.19 | 14.38 | 230,199 | -0.85(-5.58%) |
Jun 15, 2009 | 15.59 | 15.59 | 15.00 | 15.23 | 169,852 | -0.68(-4.27%) |
Jun 12, 2009 | 15.53 | 15.96 | 15.03 | 15.91 | 160,749 | +0.24(+1.53%) |
Jun 11, 2009 | 15.53 | 15.92 | 15.49 | 15.67 | 249,252 | +0.20(+1.29%) |
Jun 10, 2009 | 15.43 | 15.52 | 14.64 | 15.47 | 230,443 | +0.90(+6.18%) |
Jun 09, 2009 | 14.02 | 14.98 | 14.02 | 14.57 | 165,815 | +0.75(+5.43%) |
Jun 08, 2009 | 14.11 | 14.22 | 13.76 | 13.82 | 269,142 | -0.79(-5.41%) |
Jun 05, 2009 | 14.29 | 15.25 | 14.29 | 14.61 | 210,451 | -0.24(-1.62%) |
Jun 04, 2009 | 14.28 | 14.99 | 14.12 | 14.85 | 218,723 | +0.70(+4.95%) |
Jun 03, 2009 | 15.25 | 15.25 | 13.59 | 14.15 | 200,706 | -1.26(-8.18%) |
Jun 02, 2009 | 15.00 | 15.49 | 14.93 | 15.41 | 173,704 | +0.15(+0.98%) |