Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.56 | 12.72 | 12.36 | 12.68 | 668,621 | -0.03(-0.25%) |
Aug 28, 2009 | 12.60 | 12.79 | 12.59 | 12.71 | 518,697 | +0.23(+1.81%) |
Aug 27, 2009 | 12.50 | 12.51 | 12.29 | 12.49 | 378,664 | -0.01(-0.11%) |
Aug 26, 2009 | 12.49 | 12.54 | 12.40 | 12.50 | 378,056 | -0.07(-0.59%) |
Aug 25, 2009 | 12.75 | 12.77 | 12.57 | 12.58 | 228,138 | -0.05(-0.37%) |
Aug 24, 2009 | 12.67 | 12.83 | 12.59 | 12.62 | 310,717 | -0.03(-0.22%) |
Aug 21, 2009 | 12.55 | 12.77 | 12.55 | 12.65 | 317,409 | +0.10(+0.81%) |
Aug 20, 2009 | 12.46 | 12.61 | 12.46 | 12.55 | 224,465 | +0.00(+0.00%) |
Aug 19, 2009 | 12.44 | 12.62 | 12.39 | 12.55 | 464,246 | -0.06(-0.51%) |
Aug 18, 2009 | 12.57 | 12.64 | 12.53 | 12.61 | 319,663 | +0.08(+0.66%) |
Aug 17, 2009 | 12.54 | 12.66 | 12.49 | 12.53 | 407,065 | -0.41(-3.20%) |
Aug 14, 2009 | 12.88 | 13.08 | 12.76 | 12.94 | 619,526 | +0.01(+0.07%) |
Aug 13, 2009 | 12.59 | 13.00 | 12.59 | 12.94 | 587,667 | +0.35(+2.74%) |
Aug 12, 2009 | 12.24 | 12.69 | 12.18 | 12.59 | 743,183 | +0.38(+3.13%) |
Aug 11, 2009 | 12.19 | 12.24 | 12.04 | 12.21 | 480,334 | -0.01(-0.11%) |
Aug 10, 2009 | 12.34 | 12.34 | 12.19 | 12.22 | 275,059 | -0.12(-0.97%) |
Aug 07, 2009 | 12.27 | 12.42 | 12.18 | 12.34 | 625,750 | +0.09(+0.75%) |
Aug 06, 2009 | 12.45 | 12.49 | 12.23 | 12.25 | 509,322 | -0.20(-1.59%) |
Aug 05, 2009 | 12.67 | 12.67 | 12.41 | 12.45 | 521,493 | -0.20(-1.57%) |
Aug 04, 2009 | 12.80 | 12.88 | 12.49 | 12.64 | 717,506 | -0.01(-0.07%) |
Aug 03, 2009 | 12.83 | 12.90 | 12.64 | 12.65 | 844,712 | -0.17(-1.33%) |
Jul 31, 2009 | 12.79 | 12.95 | 12.76 | 12.82 | 540,169 | -0.05(-0.36%) |
Jul 30, 2009 | 12.54 | 12.88 | 12.52 | 12.87 | 796,989 | +0.49(+3.98%) |
Jul 29, 2009 | 12.17 | 12.57 | 12.17 | 12.38 | 669,023 | -0.20(-1.57%) |
Jul 28, 2009 | 12.61 | 12.64 | 12.18 | 12.58 | 1,563,357 | -0.56(-4.28%) |
Jul 27, 2009 | 13.20 | 13.22 | 13.01 | 13.14 | 511,907 | -0.14(-1.04%) |
Jul 24, 2009 | 13.29 | 13.45 | 13.19 | 13.28 | 647,992 | -0.00(-0.03%) |
Jul 23, 2009 | 12.84 | 13.30 | 12.84 | 13.28 | 612,933 | +0.37(+2.85%) |
Jul 22, 2009 | 13.00 | 13.13 | 12.84 | 12.91 | 625,782 | -0.13(-0.99%) |
Jul 21, 2009 | 13.07 | 13.35 | 12.97 | 13.04 | 1,068,764 | +0.12(+0.93%) |
Jul 20, 2009 | 12.76 | 12.96 | 12.74 | 12.92 | 568,974 | +0.27(+2.11%) |
Jul 17, 2009 | 12.40 | 12.68 | 12.40 | 12.65 | 529,682 | +0.19(+1.55%) |
Jul 16, 2009 | 12.54 | 12.57 | 12.37 | 12.46 | 878,968 | -0.08(-0.66%) |
Jul 15, 2009 | 12.38 | 12.62 | 12.38 | 12.54 | 535,760 | +0.36(+2.99%) |
Jul 14, 2009 | 12.18 | 12.23 | 12.06 | 12.18 | 682,508 | +0.13(+1.11%) |
Jul 13, 2009 | 11.83 | 12.06 | 11.81 | 12.05 | 553,214 | +0.19(+1.59%) |
Jul 10, 2009 | 11.56 | 11.89 | 11.54 | 11.86 | 868,687 | +0.23(+1.94%) |
Jul 09, 2009 | 11.30 | 11.71 | 11.27 | 11.63 | 940,683 | +0.38(+3.36%) |
Jul 08, 2009 | 11.42 | 11.57 | 11.15 | 11.25 | 657,661 | -0.19(-1.69%) |
Jul 07, 2009 | 11.74 | 11.83 | 11.43 | 11.45 | 608,450 | -0.27(-2.28%) |
Jul 06, 2009 | 11.75 | 11.94 | 11.55 | 11.71 | 496,846 | -0.15(-1.24%) |
Jul 02, 2009 | 11.92 | 12.13 | 11.79 | 11.86 | 628,279 | -0.07(-0.58%) |
Jul 01, 2009 | 11.93 | 11.99 | 11.85 | 11.93 | 307,085 | +0.07(+0.58%) |
Jun 30, 2009 | 12.17 | 12.22 | 11.79 | 11.86 | 831,614 | -0.29(-2.43%) |
Jun 29, 2009 | 12.11 | 12.27 | 12.08 | 12.16 | 473,192 | +0.08(+0.69%) |
Jun 26, 2009 | 12.04 | 12.23 | 12.00 | 12.07 | 511,440 | +0.02(+0.19%) |
Jun 25, 2009 | 11.89 | 12.05 | 11.88 | 12.05 | 409,112 | +0.02(+0.19%) |
Jun 24, 2009 | 11.87 | 12.12 | 11.87 | 12.03 | 626,507 | +0.27(+2.31%) |
Jun 23, 2009 | 11.62 | 11.76 | 11.54 | 11.76 | 1,418,868 | +0.19(+1.67%) |
Jun 22, 2009 | 11.88 | 11.88 | 11.54 | 11.56 | 892,840 | -0.48(-3.98%) |
Jun 19, 2009 | 12.17 | 12.22 | 11.95 | 12.04 | 806,760 | -0.03(-0.23%) |
Jun 18, 2009 | 12.29 | 12.29 | 11.93 | 12.07 | 993,386 | -0.22(-1.80%) |
Jun 17, 2009 | 12.26 | 12.39 | 12.05 | 12.29 | 742,443 | +0.02(+0.15%) |
Jun 16, 2009 | 12.43 | 12.52 | 12.15 | 12.27 | 766,667 | -0.03(-0.26%) |
Jun 15, 2009 | 12.67 | 12.77 | 12.21 | 12.30 | 1,244,714 | -0.53(-4.09%) |
Jun 12, 2009 | 12.95 | 12.95 | 12.73 | 12.83 | 1,111,316 | -0.19(-1.49%) |
Jun 11, 2009 | 13.36 | 13.36 | 12.95 | 13.02 | 2,056,823 | -0.17(-1.26%) |
Jun 10, 2009 | 13.48 | 13.51 | 12.97 | 13.19 | 1,229,577 | -0.24(-1.78%) |
Jun 09, 2009 | 13.56 | 13.58 | 13.34 | 13.43 | 1,223,094 | +0.11(+0.83%) |
Jun 08, 2009 | 13.20 | 13.38 | 13.16 | 13.32 | 868,036 | -0.12(-0.93%) |
Jun 05, 2009 | 13.57 | 13.61 | 13.40 | 13.44 | 879,183 | -0.22(-1.62%) |
Jun 04, 2009 | 13.67 | 13.75 | 13.50 | 13.66 | 476,032 | +0.07(+0.51%) |
Jun 03, 2009 | 13.76 | 13.88 | 13.53 | 13.59 | 1,072,775 | -0.29(-2.12%) |
Jun 02, 2009 | 13.89 | 14.08 | 13.84 | 13.89 | 981,722 | +0.10(+0.70%) |