Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.37 | 13.54 | 13.25 | 13.44 | 236,580 | -0.04(-0.33%) |
Aug 28, 2009 | 13.87 | 13.88 | 13.38 | 13.48 | 132,603 | -0.29(-2.14%) |
Aug 27, 2009 | 13.83 | 14.11 | 13.34 | 13.78 | 161,003 | -0.16(-1.15%) |
Aug 26, 2009 | 13.50 | 14.29 | 13.44 | 13.94 | 188,669 | +0.39(+2.90%) |
Aug 25, 2009 | 13.54 | 14.14 | 13.50 | 13.54 | 152,397 | +0.04(+0.26%) |
Aug 24, 2009 | 14.25 | 14.45 | 13.32 | 13.51 | 200,242 | -0.68(-4.78%) |
Aug 21, 2009 | 13.47 | 14.20 | 13.39 | 14.19 | 327,710 | +0.91(+6.85%) |
Aug 20, 2009 | 13.63 | 13.70 | 13.20 | 13.28 | 240,525 | -0.24(-1.78%) |
Aug 19, 2009 | 13.29 | 13.61 | 13.29 | 13.52 | 224,528 | +0.12(+0.86%) |
Aug 18, 2009 | 13.39 | 13.58 | 13.32 | 13.40 | 172,006 | +0.05(+0.40%) |
Aug 17, 2009 | 13.62 | 13.71 | 13.11 | 13.35 | 330,464 | -0.56(-4.04%) |
Aug 14, 2009 | 14.09 | 14.09 | 13.38 | 13.91 | 240,785 | -0.24(-1.70%) |
Aug 13, 2009 | 14.33 | 14.47 | 13.92 | 14.15 | 191,569 | -0.04(-0.31%) |
Aug 12, 2009 | 14.19 | 14.50 | 13.90 | 14.20 | 321,098 | +0.07(+0.51%) |
Aug 11, 2009 | 15.14 | 15.14 | 13.91 | 14.12 | 327,993 | -1.06(-6.99%) |
Aug 10, 2009 | 14.83 | 15.40 | 14.79 | 15.19 | 291,182 | +0.21(+1.37%) |
Aug 07, 2009 | 14.71 | 15.25 | 13.71 | 14.98 | 555,443 | +0.54(+3.77%) |
Aug 06, 2009 | 14.46 | 14.85 | 13.94 | 14.44 | 318,558 | +0.09(+0.62%) |
Aug 05, 2009 | 14.35 | 14.50 | 13.90 | 14.35 | 323,202 | -0.04(-0.25%) |
Aug 04, 2009 | 13.85 | 14.61 | 13.49 | 14.38 | 631,498 | +0.36(+2.54%) |
Aug 03, 2009 | 13.98 | 14.17 | 13.54 | 14.03 | 341,479 | +0.12(+0.83%) |
Jul 31, 2009 | 13.78 | 14.04 | 13.57 | 13.91 | 1,481,838 | +0.14(+1.04%) |
Jul 30, 2009 | 13.27 | 14.04 | 13.12 | 13.77 | 605,093 | +0.54(+4.11%) |
Jul 29, 2009 | 12.73 | 13.31 | 12.59 | 13.22 | 508,094 | +0.30(+2.35%) |
Jul 28, 2009 | 12.34 | 13.02 | 12.09 | 12.92 | 549,248 | +0.45(+3.57%) |
Jul 27, 2009 | 11.88 | 12.59 | 11.78 | 12.47 | 431,074 | +0.60(+5.03%) |
Jul 24, 2009 | 11.58 | 11.95 | 11.29 | 11.88 | 430,916 | +0.24(+2.07%) |
Jul 23, 2009 | 10.74 | 11.70 | 10.61 | 11.64 | 1,001,432 | +0.80(+7.41%) |
Jul 22, 2009 | 10.34 | 11.30 | 9.826 | 10.83 | 1,042,355 | -0.22(-2.02%) |
Jul 21, 2009 | 11.57 | 11.63 | 11.02 | 11.06 | 421,335 | -0.41(-3.58%) |
Jul 20, 2009 | 11.38 | 11.74 | 11.38 | 11.47 | 355,346 | +0.19(+1.66%) |
Jul 17, 2009 | 11.94 | 12.29 | 11.07 | 11.28 | 1,422,078 | -0.48(-4.09%) |
Jul 16, 2009 | 11.95 | 12.14 | 11.46 | 11.76 | 541,904 | -0.28(-2.30%) |
Jul 15, 2009 | 11.99 | 12.25 | 11.74 | 12.04 | 294,537 | +0.31(+2.66%) |
Jul 14, 2009 | 11.89 | 11.92 | 11.45 | 11.73 | 137,710 | -0.06(-0.53%) |
Jul 13, 2009 | 11.47 | 11.93 | 11.28 | 11.79 | 332,557 | +0.58(+5.17%) |
Jul 10, 2009 | 11.05 | 11.26 | 10.91 | 11.21 | 217,426 | +0.01(+0.08%) |
Jul 09, 2009 | 11.38 | 11.59 | 11.15 | 11.20 | 316,352 | -0.11(-0.95%) |
Jul 08, 2009 | 11.30 | 11.63 | 10.99 | 11.31 | 280,025 | +0.03(+0.24%) |
Jul 07, 2009 | 11.31 | 11.58 | 11.12 | 11.28 | 333,492 | +0.01(+0.08%) |
Jul 06, 2009 | 11.24 | 11.40 | 11.03 | 11.27 | 315,360 | +0.04(+0.32%) |
Jul 02, 2009 | 11.59 | 11.69 | 11.09 | 11.24 | 521,474 | -0.55(-4.69%) |
Jul 01, 2009 | 11.92 | 12.22 | 11.70 | 11.79 | 295,123 | -0.09(-0.75%) |
Jun 30, 2009 | 12.26 | 12.53 | 11.62 | 11.88 | 559,885 | -0.49(-3.97%) |
Jun 29, 2009 | 12.43 | 12.55 | 11.73 | 12.37 | 1,050,117 | -0.12(-1.00%) |
Jun 26, 2009 | 12.29 | 12.53 | 12.08 | 12.49 | 859,692 | +0.06(+0.50%) |
Jun 25, 2009 | 11.99 | 12.43 | 11.69 | 12.43 | 364,481 | +0.57(+4.81%) |
Jun 24, 2009 | 11.86 | 12.36 | 11.82 | 11.86 | 225,560 | +0.17(+1.45%) |
Jun 23, 2009 | 12.12 | 12.39 | 11.47 | 11.69 | 330,737 | -0.29(-2.38%) |
Jun 22, 2009 | 12.69 | 12.74 | 11.73 | 11.98 | 541,319 | -0.78(-6.15%) |
Jun 19, 2009 | 12.93 | 13.13 | 12.64 | 12.76 | 1,480,527 | +0.05(+0.42%) |
Jun 18, 2009 | 12.17 | 12.72 | 12.06 | 12.71 | 320,833 | +0.55(+4.55%) |
Jun 17, 2009 | 12.56 | 12.62 | 12.08 | 12.15 | 449,164 | -0.50(-3.95%) |
Jun 16, 2009 | 12.77 | 13.01 | 12.62 | 12.65 | 463,234 | +0.05(+0.42%) |
Jun 15, 2009 | 12.83 | 12.91 | 12.15 | 12.60 | 484,744 | -0.27(-2.08%) |
Jun 12, 2009 | 12.79 | 13.01 | 12.31 | 12.87 | 717,852 | +0.15(+1.19%) |
Jun 11, 2009 | 12.01 | 12.77 | 11.84 | 12.72 | 2,792,034 | -0.09(-0.70%) |
Jun 10, 2009 | 13.34 | 13.40 | 12.65 | 12.80 | 305,174 | -0.29(-2.25%) |
Jun 09, 2009 | 13.22 | 13.32 | 12.99 | 13.10 | 183,788 | -0.01(-0.07%) |
Jun 08, 2009 | 13.14 | 13.34 | 12.93 | 13.11 | 255,643 | -0.05(-0.41%) |
Jun 05, 2009 | 13.47 | 13.69 | 12.85 | 13.16 | 312,914 | -0.12(-0.94%) |
Jun 04, 2009 | 12.73 | 13.44 | 12.70 | 13.29 | 399,437 | +0.70(+5.60%) |
Jun 03, 2009 | 12.27 | 12.61 | 12.16 | 12.58 | 584,280 | +0.31(+2.54%) |
Jun 02, 2009 | 12.76 | 12.93 | 12.17 | 12.27 | 415,655 | -0.45(-3.57%) |