Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.73 | 14.97 | 14.73 | 14.92 | 367,613 | +0.08(+0.53%) |
Aug 28, 2009 | 15.00 | 15.06 | 14.78 | 14.84 | 220,511 | -0.10(-0.70%) |
Aug 27, 2009 | 14.88 | 14.96 | 14.72 | 14.95 | 125,972 | +0.10(+0.66%) |
Aug 26, 2009 | 14.85 | 14.92 | 14.80 | 14.85 | 145,126 | -0.02(-0.15%) |
Aug 25, 2009 | 15.02 | 15.09 | 14.85 | 14.87 | 210,704 | -0.08(-0.53%) |
Aug 24, 2009 | 14.84 | 15.02 | 14.82 | 14.95 | 372,348 | +0.13(+0.87%) |
Aug 21, 2009 | 14.60 | 14.86 | 14.60 | 14.82 | 306,895 | +0.28(+1.94%) |
Aug 20, 2009 | 14.48 | 14.55 | 14.40 | 14.54 | 256,872 | +0.06(+0.41%) |
Aug 19, 2009 | 14.22 | 14.48 | 14.22 | 14.48 | 203,205 | +0.08(+0.55%) |
Aug 18, 2009 | 14.48 | 14.48 | 14.25 | 14.40 | 216,483 | -0.02(-0.12%) |
Aug 17, 2009 | 14.31 | 14.51 | 14.31 | 14.42 | 235,598 | -0.13(-0.89%) |
Aug 14, 2009 | 14.57 | 14.57 | 14.34 | 14.55 | 337,089 | -0.06(-0.40%) |
Aug 13, 2009 | 14.66 | 14.66 | 14.51 | 14.61 | 160,074 | -0.01(-0.08%) |
Aug 12, 2009 | 14.58 | 14.76 | 14.52 | 14.62 | 385,459 | +0.03(+0.21%) |
Aug 11, 2009 | 14.50 | 14.61 | 14.43 | 14.59 | 304,742 | -0.00(-0.02%) |
Aug 10, 2009 | 14.43 | 14.62 | 14.43 | 14.59 | 339,248 | +0.05(+0.37%) |
Aug 07, 2009 | 14.46 | 14.57 | 14.42 | 14.54 | 334,453 | +0.26(+1.85%) |
Aug 06, 2009 | 14.45 | 14.45 | 14.24 | 14.27 | 319,455 | -0.15(-1.05%) |
Aug 05, 2009 | 14.35 | 14.43 | 14.26 | 14.42 | 374,359 | +0.07(+0.49%) |
Aug 04, 2009 | 14.15 | 14.36 | 14.08 | 14.35 | 292,451 | +0.14(+0.99%) |
Aug 03, 2009 | 14.05 | 14.21 | 13.95 | 14.21 | 743,144 | +0.25(+1.77%) |
Jul 31, 2009 | 13.98 | 14.08 | 13.87 | 13.97 | 421,461 | -0.03(-0.20%) |
Jul 30, 2009 | 13.98 | 14.09 | 13.84 | 13.99 | 382,312 | +0.16(+1.16%) |
Jul 29, 2009 | 13.62 | 13.90 | 13.62 | 13.83 | 390,095 | +0.11(+0.80%) |
Jul 28, 2009 | 13.45 | 13.74 | 13.45 | 13.72 | 482,179 | +0.16(+1.16%) |
Jul 27, 2009 | 13.54 | 13.59 | 13.44 | 13.57 | 451,421 | +0.06(+0.44%) |
Jul 24, 2009 | 13.53 | 13.69 | 13.49 | 13.51 | 442,465 | -0.10(-0.70%) |
Jul 23, 2009 | 13.46 | 13.69 | 13.40 | 13.60 | 784,371 | +0.12(+0.88%) |
Jul 22, 2009 | 13.39 | 13.75 | 13.34 | 13.48 | 1,054,426 | -0.02(-0.13%) |
Jul 21, 2009 | 13.46 | 13.90 | 13.37 | 13.50 | 2,130,287 | +0.75(+5.85%) |
Jul 20, 2009 | 12.98 | 12.98 | 12.65 | 12.76 | 439,517 | -0.16(-1.26%) |
Jul 17, 2009 | 12.96 | 13.07 | 12.89 | 12.92 | 391,629 | -0.13(-1.01%) |
Jul 16, 2009 | 13.02 | 13.09 | 12.86 | 13.05 | 434,704 | +0.06(+0.46%) |
Jul 15, 2009 | 12.95 | 13.03 | 12.79 | 12.99 | 650,104 | +0.19(+1.47%) |
Jul 14, 2009 | 13.05 | 13.05 | 12.73 | 12.80 | 274,239 | -0.18(-1.37%) |
Jul 13, 2009 | 12.90 | 13.00 | 12.83 | 12.98 | 513,016 | +0.30(+2.38%) |
Jul 10, 2009 | 12.50 | 12.71 | 12.48 | 12.68 | 237,111 | +0.06(+0.47%) |
Jul 09, 2009 | 12.63 | 12.67 | 12.48 | 12.62 | 270,964 | +0.00(+0.00%) |
Jul 08, 2009 | 12.71 | 12.76 | 12.43 | 12.62 | 295,041 | +0.00(+0.00%) |
Jul 07, 2009 | 12.84 | 12.86 | 12.61 | 12.62 | 368,416 | -0.21(-1.67%) |
Jul 06, 2009 | 12.42 | 12.84 | 12.42 | 12.83 | 422,410 | +0.38(+3.03%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.46 | 12.46 | 627,352 | -0.39(-3.07%) |
Jul 01, 2009 | 12.71 | 12.91 | 12.65 | 12.85 | 458,056 | +0.24(+1.90%) |
Jun 30, 2009 | 12.54 | 12.64 | 12.47 | 12.61 | 430,296 | +0.05(+0.36%) |
Jun 29, 2009 | 12.50 | 12.61 | 12.41 | 12.57 | 382,042 | +0.06(+0.50%) |
Jun 26, 2009 | 12.57 | 12.63 | 12.42 | 12.50 | 1,265,532 | -0.14(-1.11%) |
Jun 25, 2009 | 12.51 | 12.69 | 12.50 | 12.65 | 447,360 | +0.06(+0.49%) |
Jun 24, 2009 | 12.75 | 12.75 | 12.53 | 12.58 | 376,564 | -0.01(-0.07%) |
Jun 23, 2009 | 12.79 | 12.86 | 12.59 | 12.59 | 688,347 | -0.12(-0.93%) |
Jun 22, 2009 | 12.83 | 12.94 | 12.71 | 12.71 | 312,585 | -0.22(-1.68%) |
Jun 19, 2009 | 13.06 | 13.09 | 12.88 | 12.93 | 668,220 | +0.03(+0.26%) |
Jun 18, 2009 | 12.79 | 12.99 | 12.76 | 12.89 | 172,336 | +0.03(+0.26%) |
Jun 17, 2009 | 12.79 | 13.08 | 12.74 | 12.86 | 220,813 | +0.07(+0.53%) |
Jun 16, 2009 | 13.04 | 13.14 | 12.78 | 12.79 | 202,079 | -0.23(-1.79%) |
Jun 15, 2009 | 13.11 | 13.21 | 12.95 | 13.03 | 215,769 | -0.25(-1.91%) |
Jun 12, 2009 | 13.23 | 13.33 | 13.12 | 13.28 | 188,392 | -0.06(-0.42%) |
Jun 11, 2009 | 13.26 | 13.47 | 13.26 | 13.34 | 297,108 | -0.03(-0.25%) |
Jun 10, 2009 | 13.70 | 13.77 | 13.34 | 13.37 | 489,888 | -0.24(-1.78%) |
Jun 09, 2009 | 13.86 | 13.90 | 13.59 | 13.61 | 165,587 | -0.21(-1.53%) |
Jun 08, 2009 | 13.81 | 13.93 | 13.64 | 13.82 | 172,919 | -0.06(-0.45%) |
Jun 05, 2009 | 14.04 | 14.04 | 13.75 | 13.88 | 181,465 | -0.06(-0.42%) |
Jun 04, 2009 | 13.80 | 13.94 | 13.63 | 13.94 | 439,624 | +0.19(+1.39%) |
Jun 03, 2009 | 13.72 | 13.89 | 13.61 | 13.75 | 751,261 | -0.06(-0.41%) |
Jun 02, 2009 | 13.52 | 13.93 | 13.44 | 13.81 | 839,289 | +0.29(+2.17%) |