Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.50 | 11.50 | 10.56 | 10.56 | 2,100 | -0.77(-6.80%) |
Aug 28, 2009 | 11.73 | 11.74 | 11.30 | 11.33 | 1,107 | -0.43(-3.66%) |
Aug 27, 2009 | 12.45 | 12.45 | 11.76 | 11.76 | 1,894 | -0.84(-6.67%) |
Aug 26, 2009 | 12.90 | 12.95 | 12.53 | 12.60 | 16,275 | -0.05(-0.40%) |
Aug 25, 2009 | 13.05 | 13.05 | 12.65 | 12.65 | 2,379 | -0.04(-0.32%) |
Aug 24, 2009 | 11.33 | 12.69 | 11.00 | 12.69 | 6,100 | +1.42(+12.60%) |
Aug 21, 2009 | 11.19 | 11.80 | 11.19 | 11.27 | 4,210 | +0.07(+0.63%) |
Aug 20, 2009 | 11.54 | 11.54 | 11.20 | 11.20 | 300 | -0.20(-1.75%) |
Aug 19, 2009 | 11.48 | 11.48 | 10.90 | 11.40 | 2,275 | -0.08(-0.71%) |
Aug 18, 2009 | 12.01 | 12.01 | 11.48 | 11.48 | 600 | -0.22(-1.87%) |
Aug 17, 2009 | 11.70 | 11.70 | 11.70 | 11.70 | 200 | -0.10(-0.85%) |
Aug 14, 2009 | 12.05 | 12.05 | 11.25 | 11.80 | 4,478 | +0.06(+0.51%) |
Aug 13, 2009 | 11.65 | 11.74 | 11.35 | 11.74 | 300 | -0.02(-0.17%) |
Aug 12, 2009 | 11.84 | 11.94 | 11.75 | 11.76 | 2,600 | +0.31(+2.71%) |
Aug 11, 2009 | 13.17 | 13.57 | 11.16 | 11.45 | 5,600 | -1.65(-12.60%) |
Aug 10, 2009 | 12.60 | 13.10 | 11.83 | 13.10 | 6,799 | +0.12(+0.92%) |
Aug 07, 2009 | 13.50 | 13.50 | 12.98 | 12.98 | 2,100 | -0.07(-0.54%) |
Aug 06, 2009 | 13.30 | 13.30 | 12.90 | 13.05 | 9,400 | +0.15(+1.16%) |
Aug 05, 2009 | 12.85 | 12.90 | 12.69 | 12.90 | 900 | -0.35(-2.64%) |
Aug 04, 2009 | 13.75 | 13.75 | 13.25 | 13.25 | 900 | -0.10(-0.75%) |
Aug 03, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 100 | -0.40(-2.91%) |
Jul 31, 2009 | 13.56 | 14.21 | 13.00 | 13.75 | 22,131 | +0.05(+0.36%) |
Jul 30, 2009 | 14.00 | 14.50 | 13.43 | 13.70 | 9,090 | +0.02(+0.15%) |
Jul 29, 2009 | 13.23 | 13.68 | 13.23 | 13.68 | 11,000 | +0.18(+1.33%) |
Jul 28, 2009 | 12.35 | 13.90 | 12.35 | 13.50 | 30,469 | +1.15(+9.31%) |
Jul 27, 2009 | 12.40 | 12.72 | 12.35 | 12.35 | 400 | +0.00(+0.00%) |
Jul 24, 2009 | 12.35 | 12.50 | 12.35 | 12.35 | 510 | -0.40(-3.14%) |
Jul 23, 2009 | 11.70 | 12.75 | 11.61 | 12.75 | 3,887 | +0.76(+6.34%) |
Jul 22, 2009 | 12.18 | 12.20 | 11.59 | 11.99 | 2,996 | -0.16(-1.32%) |
Jul 21, 2009 | 12.29 | 12.29 | 11.80 | 12.15 | 5,933 | +0.10(+0.83%) |
Jul 20, 2009 | 12.01 | 12.35 | 11.90 | 12.05 | 8,809 | -0.20(-1.63%) |
Jul 17, 2009 | 12.05 | 12.25 | 11.94 | 12.25 | 1,977 | -0.10(-0.81%) |
Jul 16, 2009 | 11.55 | 12.55 | 12.25 | 12.35 | 5,230 | -0.32(-2.53%) |
Jul 15, 2009 | 11.79 | 12.69 | 11.78 | 12.67 | 4,457 | +1.46(+13.02%) |
Jul 14, 2009 | 11.00 | 11.25 | 11.00 | 11.21 | 900 | +0.05(+0.45%) |
Jul 13, 2009 | 11.14 | 11.18 | 10.85 | 11.16 | 2,344 | -0.05(-0.45%) |
Jul 10, 2009 | 11.85 | 11.85 | 10.97 | 11.21 | 5,700 | -0.99(-8.11%) |
Jul 09, 2009 | 12.58 | 12.70 | 12.20 | 12.20 | 6,000 | -0.35(-2.79%) |
Jul 08, 2009 | 12.52 | 12.74 | 12.19 | 12.55 | 9,700 | -0.57(-4.34%) |
Jul 07, 2009 | 13.15 | 13.15 | 12.97 | 13.12 | 9,300 | -0.02(-0.15%) |
Jul 06, 2009 | 13.22 | 13.47 | 12.87 | 13.14 | 3,300 | -0.01(-0.08%) |
Jul 02, 2009 | 12.38 | 13.15 | 12.07 | 13.15 | 4,135 | +0.42(+3.30%) |
Jul 01, 2009 | 12.57 | 12.92 | 12.34 | 12.73 | 4,068 | +0.66(+5.47%) |
Jun 30, 2009 | 12.25 | 12.25 | 12.00 | 12.07 | 2,600 | +0.02(+0.17%) |
Jun 29, 2009 | 13.22 | 13.22 | 11.70 | 12.05 | 7,800 | -1.20(-9.06%) |
Jun 26, 2009 | 13.09 | 13.35 | 12.50 | 13.25 | 86,032 | +0.35(+2.71%) |
Jun 25, 2009 | 12.75 | 13.28 | 12.58 | 12.90 | 8,800 | +0.39(+3.12%) |
Jun 24, 2009 | 12.83 | 12.83 | 12.51 | 12.51 | 969 | -0.07(-0.56%) |
Jun 23, 2009 | 12.62 | 12.62 | 12.15 | 12.58 | 4,462 | +0.22(+1.78%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.01 | 12.36 | 5,075 | +0.26(+2.15%) |
Jun 19, 2009 | 13.30 | 13.30 | 12.10 | 12.10 | 8,400 | -0.97(-7.46%) |
Jun 18, 2009 | 13.34 | 13.34 | 12.99 | 13.07 | 1,287 | +0.02(+0.19%) |
Jun 17, 2009 | 12.81 | 13.35 | 12.51 | 13.05 | 3,310 | +0.45(+3.57%) |
Jun 16, 2009 | 12.97 | 13.09 | 12.60 | 12.60 | 2,900 | -0.72(-5.41%) |
Jun 15, 2009 | 13.32 | 13.32 | 13.32 | 13.32 | 100 | +0.17(+1.29%) |
Jun 12, 2009 | 13.35 | 13.35 | 12.81 | 13.15 | 5,247 | -0.14(-1.05%) |
Jun 11, 2009 | 13.05 | 13.35 | 12.94 | 13.29 | 2,026 | +0.24(+1.84%) |
Jun 10, 2009 | 13.35 | 13.35 | 12.86 | 13.05 | 3,200 | -0.10(-0.76%) |
Jun 09, 2009 | 13.45 | 13.45 | 13.13 | 13.15 | 2,093 | -0.05(-0.38%) |
Jun 08, 2009 | 13.19 | 13.31 | 13.13 | 13.20 | 1,200 | +0.30(+2.33%) |
Jun 05, 2009 | 12.56 | 12.90 | 12.56 | 12.90 | 1,243 | +0.43(+3.45%) |
Jun 03, 2009 | 13.20 | 12.47 | 12.47 | 12.47 | 3,600 | -1.03(-7.63%) |
Jun 02, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | -0.09(-0.66%) |