Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.09 | 13.14 | 13.06 | 13.14 | 120,950 | -0.10(-0.75%) |
Aug 28, 2009 | 13.32 | 13.32 | 13.15 | 13.24 | 72,692 | -0.01(-0.05%) |
Aug 27, 2009 | 13.22 | 13.27 | 13.09 | 13.24 | 48,228 | +0.02(+0.16%) |
Aug 26, 2009 | 13.19 | 13.28 | 13.17 | 13.22 | 318,959 | -0.00(-0.03%) |
Aug 25, 2009 | 13.21 | 13.47 | 13.20 | 13.23 | 139,147 | +0.04(+0.34%) |
Aug 24, 2009 | 13.23 | 13.33 | 13.17 | 13.18 | 101,935 | -0.01(-0.05%) |
Aug 21, 2009 | 13.05 | 13.21 | 13.05 | 13.19 | 179,202 | +0.24(+1.87%) |
Aug 20, 2009 | 12.85 | 12.95 | 12.83 | 12.95 | 88,741 | +0.12(+0.93%) |
Aug 19, 2009 | 12.63 | 12.85 | 12.63 | 12.83 | 109,376 | +0.12(+0.97%) |
Aug 18, 2009 | 12.63 | 12.75 | 12.63 | 12.71 | 65,650 | +0.03(+0.24%) |
Aug 17, 2009 | 12.67 | 12.68 | 12.60 | 12.68 | 130,985 | -0.21(-1.67%) |
Aug 14, 2009 | 12.95 | 12.96 | 12.80 | 12.89 | 100,800 | -0.08(-0.60%) |
Aug 13, 2009 | 12.97 | 12.99 | 12.84 | 12.97 | 90,848 | +0.07(+0.56%) |
Aug 12, 2009 | 12.76 | 13.03 | 12.76 | 12.90 | 129,183 | +0.12(+0.91%) |
Aug 11, 2009 | 12.95 | 12.95 | 12.77 | 12.78 | 246,833 | -0.20(-1.57%) |
Aug 10, 2009 | 12.96 | 13.00 | 12.91 | 12.99 | 371,830 | -0.01(-0.11%) |
Aug 07, 2009 | 12.98 | 13.10 | 12.90 | 13.00 | 137,592 | +0.16(+1.25%) |
Aug 06, 2009 | 12.94 | 12.99 | 12.77 | 12.84 | 67,423 | -0.04(-0.34%) |
Aug 05, 2009 | 12.86 | 12.93 | 12.76 | 12.88 | 246,443 | +0.03(+0.24%) |
Aug 04, 2009 | 12.73 | 12.86 | 12.70 | 12.85 | 81,767 | +0.06(+0.48%) |
Aug 03, 2009 | 12.76 | 12.81 | 12.65 | 12.79 | 99,473 | +0.18(+1.46%) |
Jul 31, 2009 | 12.58 | 12.64 | 12.55 | 12.61 | 80,995 | +0.04(+0.33%) |
Jul 30, 2009 | 12.54 | 12.68 | 12.54 | 12.57 | 231,048 | +0.19(+1.57%) |
Jul 29, 2009 | 12.35 | 12.39 | 12.30 | 12.37 | 82,703 | -0.06(-0.49%) |
Jul 28, 2009 | 12.38 | 12.44 | 12.32 | 12.43 | 97,135 | -0.03(-0.27%) |
Jul 27, 2009 | 12.42 | 12.47 | 12.35 | 12.47 | 60,578 | +0.08(+0.61%) |
Jul 24, 2009 | 12.32 | 12.39 | 12.25 | 12.39 | 1,643 | +0.03(+0.22%) |
Jul 23, 2009 | 12.06 | 12.42 | 12.06 | 12.37 | 287,052 | +0.29(+2.37%) |
Jul 22, 2009 | 12.00 | 12.17 | 11.99 | 12.08 | 87,650 | -0.01(-0.08%) |
Jul 21, 2009 | 12.15 | 12.15 | 11.99 | 12.09 | 123,978 | +0.06(+0.54%) |
Jul 20, 2009 | 12.04 | 12.05 | 11.93 | 12.02 | 133,085 | +0.09(+0.71%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.87 | 11.94 | 96,170 | -0.03(-0.28%) |
Jul 16, 2009 | 11.82 | 12.01 | 11.81 | 11.97 | 61,461 | +0.07(+0.60%) |
Jul 15, 2009 | 11.69 | 11.92 | 11.68 | 11.90 | 116,359 | +0.34(+2.98%) |
Jul 14, 2009 | 11.55 | 11.56 | 11.47 | 11.56 | 179,730 | +0.06(+0.50%) |
Jul 13, 2009 | 11.30 | 11.50 | 11.30 | 11.50 | 52,571 | +0.32(+2.83%) |
Jul 10, 2009 | 11.20 | 11.20 | 11.11 | 11.18 | 31,607 | -0.02(-0.21%) |
Jul 09, 2009 | 11.30 | 11.30 | 11.20 | 11.21 | 67,863 | -0.01(-0.06%) |
Jul 08, 2009 | 11.30 | 11.31 | 11.08 | 11.21 | 142,248 | -0.05(-0.42%) |
Jul 07, 2009 | 11.41 | 11.41 | 11.26 | 11.26 | 37,728 | -0.22(-1.90%) |
Jul 06, 2009 | 11.31 | 11.62 | 11.31 | 11.48 | 112,600 | +0.01(+0.09%) |
Jul 02, 2009 | 11.59 | 11.62 | 11.45 | 11.47 | 141,729 | -0.29(-2.49%) |
Jul 01, 2009 | 11.76 | 11.86 | 11.75 | 11.76 | 87,688 | +0.04(+0.38%) |
Jun 30, 2009 | 11.81 | 11.81 | 11.63 | 11.72 | 188,467 | -0.09(-0.78%) |
Jun 29, 2009 | 11.75 | 11.81 | 11.66 | 11.81 | 88,084 | +0.12(+1.06%) |
Jun 26, 2009 | 11.66 | 11.78 | 11.61 | 11.69 | 98,156 | +0.00(+0.02%) |
Jun 25, 2009 | 11.52 | 11.70 | 11.50 | 11.68 | 78,023 | +0.21(+1.81%) |
Jun 24, 2009 | 11.52 | 11.64 | 11.29 | 11.48 | 282,625 | +0.07(+0.60%) |
Jun 23, 2009 | 11.40 | 11.85 | 11.33 | 11.41 | 112,239 | +0.02(+0.15%) |
Jun 22, 2009 | 11.55 | 11.84 | 11.36 | 11.39 | 186,393 | -0.44(-3.69%) |
Jun 19, 2009 | 11.85 | 11.86 | 11.73 | 11.83 | 155,513 | +0.07(+0.61%) |
Jun 18, 2009 | 11.63 | 11.80 | 11.63 | 11.76 | 99,306 | +0.12(+1.00%) |
Jun 17, 2009 | 11.66 | 11.73 | 11.58 | 11.64 | 89,026 | -0.05(-0.47%) |
Jun 16, 2009 | 11.93 | 11.93 | 11.68 | 11.69 | 142,630 | -0.18(-1.52%) |
Jun 15, 2009 | 11.99 | 11.99 | 11.81 | 11.87 | 121,323 | -0.28(-2.33%) |
Jun 12, 2009 | 12.05 | 12.16 | 12.05 | 12.16 | 117,168 | +0.02(+0.14%) |
Jun 11, 2009 | 12.00 | 12.24 | 12.00 | 12.14 | 145,581 | +0.16(+1.37%) |
Jun 10, 2009 | 12.15 | 12.15 | 11.86 | 11.98 | 111,098 | -0.07(-0.57%) |
Jun 09, 2009 | 12.02 | 12.07 | 11.96 | 12.04 | 81,579 | +0.06(+0.54%) |
Jun 08, 2009 | 11.94 | 12.08 | 11.85 | 11.98 | 188,596 | -0.03(-0.23%) |
Jun 05, 2009 | 12.18 | 12.18 | 11.94 | 12.01 | 109,660 | -0.03(-0.28%) |
Jun 04, 2009 | 11.95 | 12.05 | 11.90 | 12.04 | 135,098 | +0.13(+1.12%) |
Jun 03, 2009 | 11.98 | 11.99 | 11.80 | 11.91 | 194,265 | -0.15(-1.27%) |
Jun 02, 2009 | 12.02 | 12.11 | 11.98 | 12.06 | 159,321 | -0.01(-0.06%) |