Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.42 | 13.56 | 13.10 | 13.51 | 279,792 | -0.03(-0.23%) |
Aug 28, 2009 | 14.02 | 14.09 | 13.32 | 13.54 | 138,096 | -0.35(-2.54%) |
Aug 27, 2009 | 14.07 | 14.07 | 13.49 | 13.90 | 125,044 | -0.24(-1.69%) |
Aug 26, 2009 | 13.90 | 14.29 | 13.83 | 14.14 | 144,870 | +0.17(+1.22%) |
Aug 25, 2009 | 14.10 | 14.19 | 13.89 | 13.97 | 200,473 | -0.04(-0.31%) |
Aug 24, 2009 | 14.43 | 14.51 | 13.93 | 14.01 | 319,470 | -0.42(-2.88%) |
Aug 21, 2009 | 13.97 | 14.49 | 13.86 | 14.42 | 600,969 | +0.66(+4.80%) |
Aug 20, 2009 | 13.65 | 13.81 | 13.56 | 13.76 | 129,941 | +0.09(+0.69%) |
Aug 19, 2009 | 13.28 | 13.80 | 13.22 | 13.67 | 206,533 | +0.21(+1.54%) |
Aug 18, 2009 | 13.13 | 13.54 | 13.02 | 13.46 | 213,807 | +0.55(+4.29%) |
Aug 17, 2009 | 13.00 | 13.17 | 12.90 | 12.91 | 288,333 | -0.42(-3.16%) |
Aug 14, 2009 | 13.90 | 13.97 | 13.03 | 13.33 | 350,936 | -0.64(-4.55%) |
Aug 13, 2009 | 13.95 | 14.11 | 13.83 | 13.97 | 193,079 | +0.04(+0.32%) |
Aug 12, 2009 | 13.69 | 14.20 | 13.61 | 13.92 | 304,933 | +0.20(+1.42%) |
Aug 11, 2009 | 13.80 | 13.92 | 13.57 | 13.73 | 403,816 | -0.19(-1.36%) |
Aug 10, 2009 | 13.80 | 14.02 | 13.72 | 13.91 | 514,059 | -0.08(-0.54%) |
Aug 07, 2009 | 13.93 | 14.34 | 13.85 | 13.99 | 438,337 | +0.38(+2.82%) |
Aug 06, 2009 | 14.00 | 14.00 | 13.50 | 13.61 | 270,698 | -0.28(-2.04%) |
Aug 05, 2009 | 14.30 | 14.46 | 13.61 | 13.89 | 333,246 | -0.42(-2.90%) |
Aug 04, 2009 | 13.71 | 14.46 | 13.64 | 14.30 | 304,019 | +0.50(+3.65%) |
Aug 03, 2009 | 14.15 | 14.24 | 13.56 | 13.80 | 820,502 | -0.21(-1.53%) |
Jul 31, 2009 | 14.26 | 14.54 | 13.95 | 14.02 | 785,889 | -0.31(-2.19%) |
Jul 30, 2009 | 14.42 | 14.61 | 14.07 | 14.33 | 537,416 | +0.15(+1.06%) |
Jul 29, 2009 | 14.10 | 14.39 | 14.06 | 14.18 | 423,103 | +0.05(+0.36%) |
Jul 28, 2009 | 13.82 | 14.23 | 13.82 | 14.13 | 509,333 | +0.20(+1.45%) |
Jul 27, 2009 | 14.03 | 14.25 | 13.87 | 13.93 | 626,675 | -0.04(-0.31%) |
Jul 24, 2009 | 14.93 | 14.93 | 13.93 | 13.97 | 750 | -1.03(-6.84%) |
Jul 23, 2009 | 12.93 | 15.26 | 12.84 | 15.00 | 1,384,550 | +2.29(+18.02%) |
Jul 22, 2009 | 12.78 | 12.91 | 12.48 | 12.71 | 339,826 | -0.09(-0.69%) |
Jul 21, 2009 | 12.80 | 13.27 | 12.46 | 12.80 | 582,484 | +0.56(+4.58%) |
Jul 20, 2009 | 11.95 | 12.25 | 11.83 | 12.24 | 240,598 | +0.33(+2.80%) |
Jul 17, 2009 | 11.79 | 11.95 | 11.71 | 11.90 | 294,687 | +0.14(+1.18%) |
Jul 16, 2009 | 11.56 | 11.91 | 11.45 | 11.76 | 322,711 | +0.20(+1.74%) |
Jul 15, 2009 | 10.83 | 11.61 | 10.78 | 11.56 | 466,866 | +0.88(+8.25%) |
Jul 14, 2009 | 10.67 | 10.69 | 10.38 | 10.68 | 235,077 | -0.02(-0.18%) |
Jul 13, 2009 | 10.33 | 10.71 | 10.33 | 10.70 | 235,806 | +0.55(+5.39%) |
Jul 10, 2009 | 10.04 | 10.23 | 10.02 | 10.15 | 233,883 | +0.05(+0.50%) |
Jul 09, 2009 | 10.27 | 10.33 | 9.971 | 10.10 | 409,310 | -0.13(-1.29%) |
Jul 08, 2009 | 10.24 | 11.54 | 10.06 | 10.23 | 410,627 | -0.17(-1.63%) |
Jul 07, 2009 | 10.85 | 10.95 | 10.40 | 10.40 | 247,837 | -0.44(-4.06%) |
Jul 06, 2009 | 10.87 | 10.96 | 10.75 | 10.85 | 276,882 | -0.05(-0.46%) |
Jul 02, 2009 | 11.36 | 11.36 | 10.90 | 10.90 | 479,294 | -0.70(-6.02%) |
Jul 01, 2009 | 11.44 | 11.91 | 11.38 | 11.59 | 369,104 | +0.23(+2.05%) |
Jun 30, 2009 | 11.42 | 11.55 | 11.26 | 11.36 | 333,529 | -0.02(-0.17%) |
Jun 29, 2009 | 11.59 | 11.66 | 11.17 | 11.38 | 251,471 | -0.10(-0.88%) |
Jun 26, 2009 | 11.37 | 11.61 | 11.25 | 11.48 | 1,359,126 | +0.03(+0.27%) |
Jun 25, 2009 | 11.20 | 11.46 | 11.12 | 11.45 | 293,182 | +0.29(+2.59%) |
Jun 24, 2009 | 11.27 | 11.39 | 11.10 | 11.16 | 424,752 | -0.03(-0.23%) |
Jun 23, 2009 | 11.36 | 11.51 | 11.17 | 11.18 | 449,836 | -0.13(-1.17%) |
Jun 22, 2009 | 11.39 | 11.49 | 11.27 | 11.32 | 433,089 | -0.18(-1.53%) |
Jun 19, 2009 | 11.63 | 11.76 | 11.46 | 11.49 | 463,555 | -0.07(-0.60%) |
Jun 18, 2009 | 11.47 | 11.67 | 11.27 | 11.56 | 167,483 | +0.07(+0.60%) |
Jun 17, 2009 | 11.12 | 11.73 | 10.12 | 11.49 | 681,933 | +0.32(+2.87%) |
Jun 16, 2009 | 11.40 | 11.53 | 11.09 | 11.17 | 356,530 | -0.15(-1.33%) |
Jun 15, 2009 | 11.21 | 11.36 | 11.07 | 11.32 | 527,366 | -0.03(-0.28%) |
Jun 12, 2009 | 11.41 | 11.54 | 11.28 | 11.35 | 360,951 | -0.09(-0.82%) |
Jun 11, 2009 | 11.51 | 11.76 | 11.43 | 11.45 | 213,693 | +0.02(+0.17%) |
Jun 10, 2009 | 11.64 | 11.71 | 11.21 | 11.43 | 398,209 | -0.11(-0.98%) |
Jun 09, 2009 | 11.76 | 11.79 | 11.52 | 11.54 | 344,350 | -0.20(-1.71%) |
Jun 08, 2009 | 11.61 | 11.95 | 11.61 | 11.74 | 752,832 | +0.36(+3.21%) |
Jun 05, 2009 | 11.42 | 11.51 | 11.20 | 11.38 | 309,541 | +0.09(+0.78%) |
Jun 04, 2009 | 11.24 | 11.39 | 11.00 | 11.29 | 321,115 | +0.08(+0.67%) |
Jun 03, 2009 | 11.23 | 11.40 | 11.09 | 11.22 | 284,064 | -0.12(-1.06%) |
Jun 02, 2009 | 11.51 | 11.60 | 11.30 | 11.34 | 529,621 | -0.23(-1.96%) |