Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.55 | 12.71 | 12.35 | 12.67 | 669,484 | -0.03(-0.25%) |
Aug 28, 2009 | 12.59 | 12.78 | 12.57 | 12.70 | 519,367 | +0.23(+1.81%) |
Aug 27, 2009 | 12.49 | 12.49 | 12.27 | 12.47 | 379,152 | -0.01(-0.11%) |
Aug 26, 2009 | 12.48 | 12.53 | 12.38 | 12.49 | 378,544 | -0.07(-0.59%) |
Aug 25, 2009 | 12.73 | 12.75 | 12.55 | 12.56 | 228,433 | -0.05(-0.36%) |
Aug 24, 2009 | 12.65 | 12.81 | 12.58 | 12.61 | 311,118 | -0.03(-0.22%) |
Aug 21, 2009 | 12.54 | 12.76 | 12.54 | 12.63 | 317,819 | +0.10(+0.81%) |
Aug 20, 2009 | 12.44 | 12.59 | 12.44 | 12.53 | 224,755 | +0.00(+0.00%) |
Aug 19, 2009 | 12.42 | 12.61 | 12.37 | 12.53 | 464,845 | -0.06(-0.51%) |
Aug 18, 2009 | 12.55 | 12.63 | 12.51 | 12.60 | 320,075 | +0.08(+0.66%) |
Aug 17, 2009 | 12.53 | 12.64 | 12.48 | 12.51 | 407,590 | -0.41(-3.20%) |
Aug 14, 2009 | 12.86 | 13.07 | 12.75 | 12.93 | 620,325 | +0.01(+0.07%) |
Aug 13, 2009 | 12.57 | 12.99 | 12.57 | 12.92 | 588,425 | +0.35(+2.74%) |
Aug 12, 2009 | 12.23 | 12.67 | 12.16 | 12.57 | 744,142 | +0.38(+3.13%) |
Aug 11, 2009 | 12.17 | 12.23 | 12.02 | 12.19 | 480,954 | -0.01(-0.11%) |
Aug 10, 2009 | 12.32 | 12.32 | 12.18 | 12.21 | 275,414 | -0.12(-0.97%) |
Aug 07, 2009 | 12.25 | 12.41 | 12.17 | 12.32 | 626,557 | +0.09(+0.75%) |
Aug 06, 2009 | 12.44 | 12.48 | 12.21 | 12.23 | 509,979 | -0.20(-1.59%) |
Aug 05, 2009 | 12.65 | 12.65 | 12.39 | 12.43 | 522,166 | -0.20(-1.57%) |
Aug 04, 2009 | 12.79 | 12.87 | 12.48 | 12.63 | 718,432 | -0.01(-0.07%) |
Aug 03, 2009 | 12.81 | 12.88 | 12.62 | 12.64 | 845,802 | -0.17(-1.33%) |
Jul 31, 2009 | 12.78 | 12.93 | 12.74 | 12.81 | 540,866 | -0.05(-0.36%) |
Jul 30, 2009 | 12.52 | 12.86 | 12.50 | 12.85 | 798,017 | +0.49(+3.98%) |
Jul 29, 2009 | 12.15 | 12.55 | 12.15 | 12.36 | 669,886 | -0.20(-1.57%) |
Jul 28, 2009 | 12.60 | 12.62 | 12.16 | 12.56 | 1,565,374 | -0.56(-4.28%) |
Jul 27, 2009 | 13.18 | 13.20 | 12.99 | 13.12 | 512,568 | -0.14(-1.04%) |
Jul 24, 2009 | 13.28 | 13.43 | 13.17 | 13.26 | 648,828 | -0.00(-0.03%) |
Jul 23, 2009 | 12.83 | 13.28 | 12.83 | 13.26 | 613,724 | +0.37(+2.85%) |
Jul 22, 2009 | 12.99 | 13.12 | 12.82 | 12.90 | 626,590 | -0.13(-0.99%) |
Jul 21, 2009 | 13.06 | 13.33 | 12.96 | 13.02 | 1,070,143 | +0.12(+0.93%) |
Jul 20, 2009 | 12.74 | 12.95 | 12.72 | 12.90 | 569,708 | +0.27(+2.11%) |
Jul 17, 2009 | 12.38 | 12.66 | 12.38 | 12.64 | 530,365 | +0.19(+1.55%) |
Jul 16, 2009 | 12.53 | 12.55 | 12.35 | 12.44 | 880,102 | -0.08(-0.66%) |
Jul 15, 2009 | 12.36 | 12.60 | 12.36 | 12.53 | 536,451 | +0.36(+2.99%) |
Jul 14, 2009 | 12.17 | 12.21 | 12.04 | 12.16 | 683,389 | +0.13(+1.11%) |
Jul 13, 2009 | 11.81 | 12.04 | 11.80 | 12.03 | 553,927 | +0.19(+1.59%) |
Jul 10, 2009 | 11.55 | 11.88 | 11.53 | 11.84 | 869,808 | +0.23(+1.94%) |
Jul 09, 2009 | 11.28 | 11.70 | 11.26 | 11.62 | 941,896 | +0.38(+3.36%) |
Jul 08, 2009 | 11.41 | 11.56 | 11.13 | 11.24 | 658,509 | -0.19(-1.69%) |
Jul 07, 2009 | 11.72 | 11.82 | 11.42 | 11.43 | 609,235 | -0.27(-2.28%) |
Jul 06, 2009 | 11.73 | 11.92 | 11.53 | 11.70 | 497,487 | -0.15(-1.24%) |
Jul 02, 2009 | 11.90 | 12.12 | 11.77 | 11.85 | 629,089 | -0.07(-0.58%) |
Jul 01, 2009 | 11.91 | 11.97 | 11.84 | 11.92 | 307,481 | +0.07(+0.58%) |
Jun 30, 2009 | 12.15 | 12.21 | 11.77 | 11.85 | 832,687 | -0.29(-2.43%) |
Jun 29, 2009 | 12.09 | 12.25 | 12.07 | 12.14 | 473,803 | +0.08(+0.69%) |
Jun 26, 2009 | 12.02 | 12.21 | 11.98 | 12.06 | 512,100 | +0.02(+0.19%) |
Jun 25, 2009 | 11.87 | 12.04 | 11.87 | 12.04 | 409,640 | +0.02(+0.19%) |
Jun 24, 2009 | 11.85 | 12.10 | 11.85 | 12.01 | 627,316 | +0.27(+2.31%) |
Jun 23, 2009 | 11.60 | 11.74 | 11.52 | 11.74 | 1,420,699 | +0.19(+1.67%) |
Jun 22, 2009 | 11.86 | 11.86 | 11.53 | 11.55 | 893,992 | -0.48(-3.98%) |
Jun 19, 2009 | 12.15 | 12.21 | 11.94 | 12.03 | 807,801 | -0.03(-0.23%) |
Jun 18, 2009 | 12.27 | 12.27 | 11.91 | 12.05 | 994,668 | -0.22(-1.80%) |
Jun 17, 2009 | 12.24 | 12.37 | 12.04 | 12.27 | 743,401 | +0.02(+0.15%) |
Jun 16, 2009 | 12.41 | 12.50 | 12.13 | 12.26 | 767,656 | -0.03(-0.26%) |
Jun 15, 2009 | 12.65 | 12.75 | 12.20 | 12.29 | 1,246,320 | -0.52(-4.09%) |
Jun 12, 2009 | 12.93 | 12.93 | 12.71 | 12.81 | 1,112,750 | -0.19(-1.49%) |
Jun 11, 2009 | 13.34 | 13.34 | 12.93 | 13.01 | 2,059,477 | -0.17(-1.26%) |
Jun 10, 2009 | 13.46 | 13.49 | 12.96 | 13.17 | 1,231,163 | -0.24(-1.78%) |
Jun 09, 2009 | 13.54 | 13.57 | 13.32 | 13.41 | 1,224,673 | +0.11(+0.83%) |
Jun 08, 2009 | 13.19 | 13.36 | 13.14 | 13.30 | 869,156 | -0.12(-0.93%) |
Jun 05, 2009 | 13.55 | 13.59 | 13.38 | 13.42 | 880,317 | -0.22(-1.62%) |
Jun 04, 2009 | 13.65 | 13.73 | 13.48 | 13.65 | 476,646 | +0.07(+0.51%) |
Jun 03, 2009 | 13.75 | 13.87 | 13.51 | 13.58 | 1,074,160 | -0.29(-2.12%) |
Jun 02, 2009 | 13.87 | 14.06 | 13.82 | 13.87 | 982,989 | +0.10(+0.70%) |