Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.71 | 13.89 | 13.24 | 13.77 | 104,233 | -0.03(-0.23%) |
Aug 28, 2009 | 14.42 | 14.42 | 13.52 | 13.80 | 32,939 | -0.49(-3.40%) |
Aug 27, 2009 | 14.25 | 14.48 | 14.24 | 14.29 | 32,502 | -0.03(-0.22%) |
Aug 26, 2009 | 14.25 | 14.53 | 14.23 | 14.32 | 254,210 | +0.02(+0.11%) |
Aug 25, 2009 | 13.96 | 14.40 | 13.86 | 14.30 | 117,265 | +0.14(+1.00%) |
Aug 24, 2009 | 13.85 | 14.18 | 13.74 | 14.16 | 108,416 | +0.30(+2.15%) |
Aug 21, 2009 | 13.58 | 13.93 | 13.50 | 13.86 | 87,124 | +0.46(+3.45%) |
Aug 20, 2009 | 13.28 | 13.41 | 13.13 | 13.40 | 61,889 | +0.08(+0.59%) |
Aug 19, 2009 | 13.17 | 13.94 | 13.10 | 13.32 | 33,102 | -0.04(-0.29%) |
Aug 18, 2009 | 13.20 | 13.52 | 13.02 | 13.36 | 41,179 | +0.20(+1.49%) |
Aug 17, 2009 | 13.39 | 13.67 | 12.99 | 13.17 | 83,817 | -0.45(-3.33%) |
Aug 14, 2009 | 14.02 | 14.02 | 13.42 | 13.62 | 62,631 | -0.41(-2.90%) |
Aug 13, 2009 | 13.97 | 14.26 | 13.81 | 14.03 | 113,043 | +0.06(+0.45%) |
Aug 12, 2009 | 13.76 | 14.25 | 13.76 | 13.96 | 56,887 | +0.17(+1.25%) |
Aug 11, 2009 | 13.81 | 14.00 | 13.42 | 13.79 | 51,575 | -0.11(-0.79%) |
Aug 10, 2009 | 14.50 | 14.50 | 13.80 | 13.90 | 125,351 | -0.78(-5.33%) |
Aug 07, 2009 | 14.43 | 14.94 | 14.29 | 14.68 | 83,440 | +0.38(+2.68%) |
Aug 06, 2009 | 15.00 | 15.01 | 13.58 | 14.30 | 262,540 | -0.75(-5.00%) |
Aug 05, 2009 | 16.16 | 16.31 | 14.59 | 15.05 | 183,811 | -1.24(-7.60%) |
Aug 04, 2009 | 16.02 | 16.53 | 15.97 | 16.29 | 128,712 | +0.20(+1.22%) |
Aug 03, 2009 | 16.08 | 16.17 | 15.67 | 16.09 | 193,350 | +0.20(+1.23%) |
Jul 31, 2009 | 16.20 | 16.38 | 15.72 | 15.90 | 94,131 | -0.21(-1.31%) |
Jul 30, 2009 | 15.92 | 16.56 | 15.75 | 16.11 | 143,537 | +0.44(+2.80%) |
Jul 29, 2009 | 15.59 | 15.70 | 15.46 | 15.67 | 89,175 | +0.00(+0.00%) |
Jul 28, 2009 | 15.14 | 15.92 | 15.14 | 15.67 | 114,734 | +0.56(+3.68%) |
Jul 27, 2009 | 15.26 | 15.31 | 15.04 | 15.12 | 66,361 | +0.03(+0.21%) |
Jul 24, 2009 | 15.15 | 15.40 | 14.90 | 15.08 | 63,582 | -0.23(-1.53%) |
Jul 23, 2009 | 14.97 | 15.47 | 14.86 | 15.32 | 63,658 | +0.30(+1.98%) |
Jul 22, 2009 | 15.09 | 15.24 | 14.59 | 15.02 | 61,462 | -0.10(-0.67%) |
Jul 21, 2009 | 15.45 | 15.48 | 15.04 | 15.12 | 39,979 | -0.24(-1.58%) |
Jul 20, 2009 | 15.44 | 15.44 | 15.21 | 15.37 | 51,406 | +0.13(+0.82%) |
Jul 17, 2009 | 15.66 | 15.66 | 15.17 | 15.24 | 58,981 | -0.38(-2.46%) |
Jul 16, 2009 | 15.67 | 15.68 | 15.41 | 15.62 | 53,377 | +0.00(+0.00%) |
Jul 15, 2009 | 15.66 | 15.70 | 15.44 | 15.62 | 110,487 | +0.06(+0.40%) |
Jul 14, 2009 | 15.37 | 15.69 | 15.33 | 15.56 | 40,520 | +0.14(+0.91%) |
Jul 13, 2009 | 15.03 | 15.52 | 14.92 | 15.42 | 47,261 | +0.31(+2.02%) |
Jul 10, 2009 | 14.96 | 15.60 | 14.88 | 15.12 | 79,096 | +0.11(+0.73%) |
Jul 09, 2009 | 15.26 | 15.34 | 14.68 | 15.01 | 49,946 | -0.14(-0.93%) |
Jul 08, 2009 | 15.35 | 15.47 | 14.79 | 15.15 | 156,691 | -0.17(-1.12%) |
Jul 07, 2009 | 15.91 | 16.10 | 15.10 | 15.32 | 227,769 | -0.55(-3.46%) |
Jul 06, 2009 | 15.59 | 15.97 | 15.39 | 15.87 | 108,757 | +0.20(+1.30%) |
Jul 02, 2009 | 15.68 | 15.77 | 15.47 | 15.66 | 96,250 | -0.23(-1.48%) |
Jul 01, 2009 | 15.60 | 15.93 | 15.26 | 15.90 | 184,313 | +0.37(+2.37%) |
Jun 30, 2009 | 15.61 | 15.67 | 15.44 | 15.53 | 226,966 | -0.05(-0.30%) |
Jun 29, 2009 | 15.66 | 15.66 | 15.31 | 15.58 | 137,463 | -0.46(-2.88%) |
Jun 26, 2009 | 15.37 | 16.04 | 14.97 | 16.04 | 454,423 | +0.53(+3.43%) |
Jun 25, 2009 | 15.44 | 15.66 | 15.22 | 15.51 | 106,717 | -0.09(-0.55%) |
Jun 24, 2009 | 16.16 | 16.22 | 15.24 | 15.59 | 261,854 | -0.20(-1.24%) |
Jun 23, 2009 | 15.58 | 17.29 | 15.51 | 15.79 | 530,788 | +0.38(+2.44%) |
Jun 22, 2009 | 15.77 | 15.89 | 15.17 | 15.41 | 502,308 | -0.45(-2.81%) |
Jun 19, 2009 | 15.44 | 16.44 | 15.44 | 15.86 | 545,038 | +0.60(+3.90%) |
Jun 18, 2009 | 14.08 | 15.38 | 13.92 | 15.26 | 390,390 | +1.12(+7.92%) |
Jun 17, 2009 | 12.49 | 14.18 | 12.34 | 14.14 | 163,442 | +1.70(+13.66%) |
Jun 16, 2009 | 12.82 | 13.04 | 12.34 | 12.44 | 47,916 | -0.17(-1.37%) |
Jun 15, 2009 | 13.17 | 13.17 | 12.49 | 12.62 | 31,876 | -0.55(-4.16%) |
Jun 12, 2009 | 13.12 | 13.19 | 12.73 | 13.17 | 36,335 | +0.01(+0.06%) |
Jun 11, 2009 | 12.72 | 13.43 | 12.57 | 13.16 | 46,380 | +0.59(+4.67%) |
Jun 10, 2009 | 13.18 | 13.18 | 12.06 | 12.57 | 86,458 | -0.52(-3.95%) |
Jun 09, 2009 | 13.24 | 13.24 | 12.92 | 13.09 | 39,965 | -0.02(-0.12%) |
Jun 08, 2009 | 13.24 | 13.33 | 12.93 | 13.10 | 46,234 | -0.14(-1.06%) |
Jun 05, 2009 | 13.71 | 13.71 | 13.13 | 13.24 | 56,387 | -0.38(-2.82%) |
Jun 04, 2009 | 13.47 | 13.73 | 13.07 | 13.63 | 71,736 | +0.26(+1.93%) |
Jun 03, 2009 | 13.56 | 13.85 | 13.04 | 13.37 | 138,246 | +0.30(+2.28%) |
Jun 02, 2009 | 13.16 | 13.31 | 12.83 | 13.07 | 94,399 | -0.45(-3.36%) |