Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.98 | 14.33 | 13.75 | 14.13 | 731,184 | +0.06(+0.43%) |
Aug 28, 2009 | 14.35 | 14.44 | 13.92 | 14.07 | 363,944 | -0.13(-0.92%) |
Aug 27, 2009 | 14.23 | 14.25 | 14.07 | 14.20 | 445,350 | -0.04(-0.28%) |
Aug 26, 2009 | 14.15 | 14.35 | 13.98 | 14.24 | 311,271 | +0.00(+0.00%) |
Aug 25, 2009 | 14.16 | 14.40 | 13.99 | 14.24 | 379,698 | +0.14(+0.99%) |
Aug 24, 2009 | 14.09 | 14.34 | 13.98 | 14.10 | 278,563 | +0.03(+0.21%) |
Aug 21, 2009 | 14.26 | 14.30 | 14.00 | 14.07 | 648,124 | +0.00(+0.00%) |
Aug 20, 2009 | 14.30 | 14.40 | 13.98 | 14.07 | 344,267 | -0.22(-1.54%) |
Aug 19, 2009 | 13.81 | 14.33 | 13.76 | 14.29 | 316,309 | +0.25(+1.78%) |
Aug 18, 2009 | 13.80 | 14.10 | 13.73 | 14.04 | 430,031 | +0.62(+4.62%) |
Aug 17, 2009 | 13.69 | 13.81 | 13.32 | 13.42 | 430,277 | -0.56(-4.01%) |
Aug 14, 2009 | 14.24 | 14.38 | 13.77 | 13.98 | 345,884 | -0.42(-2.92%) |
Aug 13, 2009 | 14.34 | 14.44 | 13.92 | 14.40 | 380,888 | +0.19(+1.34%) |
Aug 12, 2009 | 13.96 | 14.46 | 13.96 | 14.21 | 570,222 | +0.17(+1.21%) |
Aug 11, 2009 | 14.15 | 14.24 | 13.78 | 14.04 | 547,264 | -0.32(-2.23%) |
Aug 10, 2009 | 14.15 | 14.45 | 14.00 | 14.36 | 705,149 | +0.16(+1.13%) |
Aug 07, 2009 | 13.49 | 14.22 | 13.37 | 14.20 | 1,355,741 | +0.83(+6.21%) |
Aug 06, 2009 | 12.84 | 13.42 | 12.57 | 13.37 | 1,047,349 | +0.55(+4.29%) |
Aug 05, 2009 | 13.08 | 13.08 | 12.67 | 12.82 | 864,123 | -0.29(-2.21%) |
Aug 04, 2009 | 12.91 | 13.16 | 12.81 | 13.11 | 513,055 | +0.10(+0.77%) |
Aug 03, 2009 | 12.75 | 13.05 | 12.74 | 13.01 | 901,750 | +0.17(+1.32%) |
Jul 31, 2009 | 12.65 | 12.90 | 12.55 | 12.84 | 1,764,405 | +0.17(+1.34%) |
Jul 30, 2009 | 12.31 | 12.96 | 12.12 | 12.67 | 1,114,483 | +0.56(+4.62%) |
Jul 29, 2009 | 12.04 | 12.14 | 11.84 | 12.11 | 572,766 | -0.07(-0.57%) |
Jul 28, 2009 | 12.15 | 12.31 | 11.88 | 12.18 | 421,551 | -0.03(-0.25%) |
Jul 27, 2009 | 12.28 | 12.41 | 12.01 | 12.21 | 820,341 | +0.01(+0.08%) |
Jul 24, 2009 | 12.40 | 12.45 | 12.07 | 12.20 | 531,696 | -0.25(-2.01%) |
Jul 23, 2009 | 11.88 | 12.57 | 11.76 | 12.45 | 753,085 | +0.43(+3.58%) |
Jul 22, 2009 | 11.96 | 12.11 | 11.79 | 12.02 | 481,193 | +0.04(+0.33%) |
Jul 21, 2009 | 11.97 | 12.20 | 11.80 | 11.98 | 714,681 | +0.10(+0.84%) |
Jul 20, 2009 | 11.54 | 11.91 | 11.38 | 11.88 | 659,450 | +0.43(+3.76%) |
Jul 17, 2009 | 11.50 | 11.71 | 11.38 | 11.45 | 530,167 | -0.08(-0.69%) |
Jul 16, 2009 | 11.48 | 11.56 | 11.24 | 11.53 | 483,136 | +0.18(+1.59%) |
Jul 15, 2009 | 11.11 | 11.42 | 11.00 | 11.35 | 642,477 | +0.38(+3.46%) |
Jul 14, 2009 | 10.91 | 11.07 | 10.77 | 10.97 | 431,073 | +0.09(+0.83%) |
Jul 13, 2009 | 10.59 | 10.90 | 10.58 | 10.88 | 627,607 | +0.44(+4.21%) |
Jul 10, 2009 | 10.36 | 10.69 | 10.31 | 10.44 | 784,125 | -0.02(-0.19%) |
Jul 09, 2009 | 10.51 | 10.64 | 10.35 | 10.46 | 606,723 | -0.01(-0.10%) |
Jul 08, 2009 | 10.59 | 10.67 | 10.20 | 10.47 | 982,011 | -0.12(-1.13%) |
Jul 07, 2009 | 11.02 | 11.07 | 10.52 | 10.59 | 1,114,530 | -0.46(-4.16%) |
Jul 06, 2009 | 11.50 | 11.50 | 10.82 | 11.05 | 790,520 | -0.54(-4.66%) |
Jul 02, 2009 | 11.77 | 12.00 | 11.39 | 11.59 | 668,855 | -0.41(-3.42%) |
Jul 01, 2009 | 12.30 | 12.32 | 11.69 | 12.00 | 1,698,330 | -0.20(-1.64%) |
Jun 30, 2009 | 12.51 | 12.55 | 12.05 | 12.20 | 623,137 | -0.20(-1.61%) |
Jun 29, 2009 | 12.50 | 12.67 | 12.25 | 12.40 | 632,193 | -0.10(-0.80%) |
Jun 26, 2009 | 12.65 | 12.65 | 12.25 | 12.50 | 2,021,707 | -0.04(-0.32%) |
Jun 25, 2009 | 12.48 | 12.58 | 12.37 | 12.54 | 1,078,232 | +0.14(+1.13%) |
Jun 24, 2009 | 12.62 | 12.90 | 12.28 | 12.40 | 8,806,877 | -0.13(-1.04%) |
Jun 23, 2009 | 12.90 | 12.94 | 12.26 | 12.53 | 3,145,311 | -1.98(-13.65%) |
Jun 22, 2009 | 15.05 | 15.05 | 14.51 | 14.51 | 1,030,613 | -0.70(-4.60%) |
Jun 19, 2009 | 14.76 | 15.53 | 14.76 | 15.21 | 851,219 | +0.60(+4.11%) |
Jun 18, 2009 | 14.73 | 14.97 | 14.45 | 14.61 | 478,688 | -0.10(-0.68%) |
Jun 17, 2009 | 14.00 | 15.18 | 13.70 | 14.71 | 2,110,144 | +1.51(+11.44%) |
Jun 16, 2009 | 13.94 | 13.73 | 13.08 | 13.20 | 653,928 | -0.74(-5.31%) |
Jun 15, 2009 | 13.92 | 14.13 | 13.75 | 13.94 | 654,577 | -0.20(-1.41%) |
Jun 12, 2009 | 13.22 | 14.15 | 13.21 | 14.14 | 1,147,416 | +0.58(+4.28%) |
Jun 11, 2009 | 12.25 | 13.59 | 11.83 | 13.56 | 2,515,592 | +0.54(+4.15%) |
Jun 10, 2009 | 13.52 | 13.70 | 12.78 | 13.02 | 549,491 | -0.50(-3.70%) |
Jun 09, 2009 | 13.62 | 13.75 | 13.44 | 13.52 | 319,808 | +0.00(+0.00%) |
Jun 08, 2009 | 13.49 | 13.72 | 13.25 | 13.52 | 296,491 | -0.41(-2.94%) |
Jun 05, 2009 | 14.15 | 14.23 | 13.77 | 13.93 | 376,189 | -0.04(-0.29%) |
Jun 04, 2009 | 13.74 | 14.01 | 13.33 | 13.97 | 388,249 | +0.27(+1.97%) |
Jun 03, 2009 | 13.38 | 13.72 | 13.16 | 13.70 | 417,148 | +0.22(+1.63%) |
Jun 02, 2009 | 13.26 | 13.60 | 13.11 | 13.48 | 383,586 | +0.06(+0.45%) |