Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.70 | 14.87 | 14.50 | 14.70 | 280,775 | -0.19(-1.25%) |
Aug 28, 2009 | 15.20 | 15.27 | 14.77 | 14.89 | 212,875 | -0.25(-1.64%) |
Aug 27, 2009 | 15.06 | 15.22 | 14.69 | 15.14 | 202,177 | +0.09(+0.59%) |
Aug 26, 2009 | 14.97 | 15.15 | 14.86 | 15.05 | 133,117 | -0.01(-0.09%) |
Aug 25, 2009 | 15.01 | 15.13 | 14.92 | 15.06 | 117,175 | +0.09(+0.62%) |
Aug 24, 2009 | 15.07 | 15.07 | 14.89 | 14.97 | 273,934 | -0.04(-0.24%) |
Aug 21, 2009 | 14.92 | 15.36 | 14.86 | 15.01 | 399,846 | +0.20(+1.35%) |
Aug 20, 2009 | 14.35 | 14.83 | 14.32 | 14.81 | 180,580 | +0.45(+3.16%) |
Aug 19, 2009 | 14.07 | 14.41 | 14.07 | 14.35 | 140,008 | +0.09(+0.62%) |
Aug 18, 2009 | 14.18 | 14.34 | 14.02 | 14.26 | 189,227 | +0.13(+0.91%) |
Aug 17, 2009 | 14.12 | 14.28 | 14.04 | 14.14 | 219,439 | -0.22(-1.55%) |
Aug 14, 2009 | 14.41 | 14.45 | 14.13 | 14.36 | 193,553 | -0.12(-0.83%) |
Aug 13, 2009 | 14.51 | 14.64 | 14.34 | 14.48 | 159,093 | +0.01(+0.09%) |
Aug 12, 2009 | 14.34 | 14.66 | 14.27 | 14.46 | 203,040 | +0.19(+1.31%) |
Aug 11, 2009 | 14.33 | 14.38 | 14.21 | 14.28 | 311,039 | -0.04(-0.28%) |
Aug 10, 2009 | 14.84 | 14.84 | 14.07 | 14.32 | 164,779 | -0.03(-0.22%) |
Aug 07, 2009 | 14.33 | 14.59 | 14.22 | 14.35 | 358,799 | +0.20(+1.38%) |
Aug 06, 2009 | 14.57 | 14.65 | 13.98 | 14.15 | 287,666 | -0.47(-3.19%) |
Aug 05, 2009 | 14.44 | 14.65 | 14.31 | 14.62 | 231,766 | +0.18(+1.26%) |
Aug 04, 2009 | 13.96 | 14.44 | 13.88 | 14.44 | 164,410 | +0.35(+2.49%) |
Aug 03, 2009 | 14.00 | 14.09 | 13.77 | 14.09 | 166,650 | +0.25(+1.83%) |
Jul 31, 2009 | 13.97 | 14.05 | 13.82 | 13.83 | 420,293 | -0.18(-1.30%) |
Jul 30, 2009 | 13.88 | 14.12 | 13.80 | 14.02 | 272,584 | +0.26(+1.87%) |
Jul 29, 2009 | 13.88 | 13.96 | 13.60 | 13.76 | 104,571 | -0.20(-1.46%) |
Jul 28, 2009 | 13.70 | 13.99 | 13.59 | 13.96 | 209,235 | +0.20(+1.48%) |
Jul 27, 2009 | 13.60 | 13.77 | 13.53 | 13.76 | 126,742 | +0.08(+0.62%) |
Jul 24, 2009 | 13.77 | 13.77 | 13.49 | 13.67 | 125,157 | -0.23(-1.66%) |
Jul 23, 2009 | 13.40 | 13.91 | 13.34 | 13.90 | 340,158 | +0.44(+3.27%) |
Jul 22, 2009 | 13.30 | 13.52 | 13.23 | 13.46 | 161,605 | +0.13(+0.97%) |
Jul 21, 2009 | 13.32 | 13.37 | 13.02 | 13.34 | 155,467 | +0.05(+0.37%) |
Jul 20, 2009 | 13.22 | 13.32 | 12.98 | 13.29 | 118,692 | +0.16(+1.25%) |
Jul 17, 2009 | 13.27 | 13.30 | 12.97 | 13.12 | 143,522 | -0.14(-1.07%) |
Jul 16, 2009 | 13.13 | 13.30 | 12.82 | 13.26 | 204,102 | +0.14(+1.05%) |
Jul 15, 2009 | 12.67 | 13.25 | 12.63 | 13.13 | 296,603 | +0.58(+4.60%) |
Jul 14, 2009 | 12.55 | 12.60 | 12.23 | 12.55 | 313,894 | -0.47(-3.58%) |
Jul 13, 2009 | 12.79 | 13.06 | 12.77 | 13.02 | 299,795 | +0.45(+3.61%) |
Jul 10, 2009 | 12.08 | 12.58 | 12.06 | 12.56 | 340,858 | +0.50(+4.16%) |
Jul 09, 2009 | 12.39 | 12.42 | 12.04 | 12.06 | 130,099 | -0.20(-1.67%) |
Jul 08, 2009 | 12.00 | 12.32 | 11.77 | 12.27 | 239,812 | +0.27(+2.26%) |
Jul 07, 2009 | 12.06 | 12.21 | 11.96 | 11.99 | 200,581 | -0.09(-0.77%) |
Jul 06, 2009 | 11.61 | 12.13 | 11.60 | 12.09 | 234,188 | +0.52(+4.45%) |
Jul 02, 2009 | 12.00 | 12.00 | 11.57 | 11.57 | 168,591 | -0.60(-4.96%) |
Jul 01, 2009 | 11.98 | 12.25 | 11.98 | 12.18 | 198,774 | +0.31(+2.62%) |
Jun 30, 2009 | 11.86 | 12.01 | 11.81 | 11.87 | 371,770 | +0.07(+0.56%) |
Jun 29, 2009 | 11.93 | 11.99 | 11.66 | 11.80 | 156,700 | -0.19(-1.59%) |
Jun 26, 2009 | 11.61 | 12.12 | 11.54 | 11.99 | 1,104,592 | +0.10(+0.82%) |
Jun 25, 2009 | 11.65 | 11.89 | 11.65 | 11.89 | 323,103 | +0.17(+1.44%) |
Jun 24, 2009 | 11.68 | 11.82 | 11.56 | 11.72 | 236,768 | +0.19(+1.62%) |
Jun 23, 2009 | 11.67 | 11.81 | 11.52 | 11.54 | 216,105 | -0.03(-0.23%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.55 | 11.56 | 257,125 | -0.20(-1.66%) |
Jun 19, 2009 | 11.89 | 11.93 | 11.67 | 11.76 | 370,870 | +0.00(+0.00%) |
Jun 18, 2009 | 11.59 | 11.86 | 11.59 | 11.76 | 191,791 | +0.19(+1.61%) |
Jun 17, 2009 | 11.72 | 11.83 | 11.56 | 11.57 | 216,112 | -0.11(-0.91%) |
Jun 16, 2009 | 11.92 | 11.95 | 11.53 | 11.68 | 237,385 | -0.08(-0.64%) |
Jun 15, 2009 | 11.91 | 11.98 | 11.67 | 11.75 | 365,323 | -0.19(-1.56%) |
Jun 12, 2009 | 11.62 | 11.95 | 11.62 | 11.94 | 180,170 | +0.28(+2.44%) |
Jun 11, 2009 | 11.89 | 11.99 | 11.63 | 11.66 | 266,526 | -0.12(-0.98%) |
Jun 10, 2009 | 12.05 | 12.23 | 11.54 | 11.77 | 225,861 | -0.28(-2.29%) |
Jun 09, 2009 | 12.17 | 12.19 | 12.03 | 12.05 | 140,771 | -0.08(-0.70%) |
Jun 08, 2009 | 12.24 | 12.29 | 12.03 | 12.13 | 185,465 | -0.08(-0.66%) |
Jun 05, 2009 | 12.38 | 12.39 | 12.16 | 12.21 | 236,502 | -0.09(-0.72%) |
Jun 04, 2009 | 12.26 | 12.36 | 12.13 | 12.30 | 295,264 | +0.12(+0.95%) |
Jun 03, 2009 | 11.92 | 12.19 | 11.83 | 12.19 | 182,984 | +0.19(+1.55%) |
Jun 02, 2009 | 11.79 | 12.15 | 11.77 | 12.00 | 296,009 | +0.16(+1.35%) |