Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.05 | 13.09 | 13.00 | 13.06 | 102,761 | -0.13(-1.02%) |
Aug 28, 2009 | 13.27 | 13.37 | 13.15 | 13.19 | 66,149 | -0.04(-0.27%) |
Aug 27, 2009 | 13.25 | 13.28 | 13.00 | 13.23 | 80,293 | +0.05(+0.38%) |
Aug 26, 2009 | 13.23 | 13.27 | 13.04 | 13.18 | 141,107 | -0.08(-0.60%) |
Aug 25, 2009 | 13.33 | 13.35 | 13.13 | 13.26 | 78,185 | +0.10(+0.76%) |
Aug 24, 2009 | 13.24 | 13.30 | 13.10 | 13.16 | 72,217 | +0.00(+0.00%) |
Aug 21, 2009 | 13.07 | 13.19 | 13.05 | 13.16 | 84,351 | +0.23(+1.78%) |
Aug 20, 2009 | 12.73 | 12.94 | 12.73 | 12.93 | 85,802 | +0.18(+1.41%) |
Aug 19, 2009 | 12.51 | 12.81 | 12.49 | 12.75 | 76,194 | +0.06(+0.47%) |
Aug 18, 2009 | 12.50 | 12.71 | 12.50 | 12.69 | 97,433 | +0.19(+1.52%) |
Aug 17, 2009 | 12.56 | 12.58 | 12.40 | 12.50 | 118,848 | -0.40(-3.10%) |
Aug 14, 2009 | 12.96 | 13.05 | 12.80 | 12.90 | 100,136 | -0.15(-1.15%) |
Aug 13, 2009 | 13.09 | 13.09 | 12.91 | 13.05 | 72,318 | +0.17(+1.32%) |
Aug 12, 2009 | 12.84 | 13.01 | 12.77 | 12.88 | 199,978 | +0.11(+0.86%) |
Aug 11, 2009 | 12.97 | 12.97 | 12.70 | 12.77 | 144,730 | -0.18(-1.39%) |
Aug 10, 2009 | 13.09 | 13.09 | 12.85 | 12.95 | 206,322 | -0.12(-0.92%) |
Aug 07, 2009 | 13.08 | 13.13 | 12.92 | 13.07 | 208,804 | +0.12(+0.93%) |
Aug 06, 2009 | 13.07 | 13.21 | 12.87 | 12.95 | 145,486 | -0.22(-1.67%) |
Aug 05, 2009 | 13.17 | 13.22 | 12.97 | 13.17 | 263,064 | +0.08(+0.61%) |
Aug 04, 2009 | 13.09 | 13.17 | 12.99 | 13.09 | 86,845 | -0.09(-0.68%) |
Aug 03, 2009 | 12.98 | 13.18 | 12.95 | 13.18 | 228,620 | +0.43(+3.37%) |
Jul 31, 2009 | 12.61 | 12.85 | 12.61 | 12.75 | 134,526 | +0.16(+1.27%) |
Jul 30, 2009 | 12.46 | 12.68 | 12.45 | 12.59 | 80,846 | +0.20(+1.61%) |
Jul 29, 2009 | 12.27 | 12.40 | 12.15 | 12.39 | 1,133,472 | -0.16(-1.27%) |
Jul 28, 2009 | 12.55 | 12.59 | 12.38 | 12.55 | 106,118 | +0.01(+0.08%) |
Jul 27, 2009 | 12.52 | 12.65 | 12.42 | 12.54 | 233,248 | +0.05(+0.40%) |
Jul 24, 2009 | 12.30 | 12.51 | 12.28 | 12.49 | 1,431 | +0.08(+0.64%) |
Jul 23, 2009 | 12.08 | 12.49 | 12.04 | 12.41 | 157,089 | +0.39(+3.24%) |
Jul 22, 2009 | 12.05 | 12.20 | 11.95 | 12.02 | 188,368 | -0.01(-0.08%) |
Jul 21, 2009 | 12.00 | 12.21 | 11.87 | 12.03 | 230,407 | +0.07(+0.59%) |
Jul 20, 2009 | 11.92 | 11.96 | 11.73 | 11.96 | 92,895 | +0.25(+2.13%) |
Jul 17, 2009 | 11.69 | 11.76 | 11.61 | 11.71 | 63,134 | -0.05(-0.42%) |
Jul 16, 2009 | 11.66 | 11.77 | 11.55 | 11.76 | 93,267 | +0.22(+1.90%) |
Jul 15, 2009 | 11.50 | 11.66 | 11.31 | 11.54 | 88,322 | +0.28(+2.49%) |
Jul 14, 2009 | 11.10 | 11.33 | 11.09 | 11.26 | 89,121 | +0.16(+1.44%) |
Jul 13, 2009 | 10.87 | 11.10 | 10.87 | 11.10 | 56,476 | +0.31(+2.87%) |
Jul 10, 2009 | 10.73 | 11.82 | 10.49 | 10.79 | 89,296 | -0.15(-1.37%) |
Jul 09, 2009 | 10.86 | 11.00 | 10.70 | 10.94 | 105,470 | +0.12(+1.11%) |
Jul 08, 2009 | 11.06 | 11.06 | 10.64 | 10.82 | 84,404 | -0.09(-0.82%) |
Jul 07, 2009 | 11.24 | 11.24 | 10.91 | 10.91 | 50,820 | -0.23(-2.06%) |
Jul 06, 2009 | 11.01 | 11.15 | 10.93 | 11.14 | 72,588 | -0.11(-0.98%) |
Jul 02, 2009 | 11.47 | 11.47 | 11.16 | 11.25 | 69,587 | -0.29(-2.51%) |
Jul 01, 2009 | 11.64 | 11.70 | 11.50 | 11.54 | 155,742 | +0.10(+0.87%) |
Jun 30, 2009 | 11.66 | 12.00 | 11.29 | 11.44 | 109,861 | -0.08(-0.69%) |
Jun 29, 2009 | 11.40 | 11.60 | 11.40 | 11.52 | 77,674 | +0.04(+0.35%) |
Jun 26, 2009 | 11.44 | 11.48 | 11.22 | 11.48 | 81,333 | +0.10(+0.88%) |
Jun 25, 2009 | 11.18 | 11.43 | 11.18 | 11.38 | 84,482 | +0.18(+1.61%) |
Jun 24, 2009 | 11.03 | 11.46 | 11.03 | 11.20 | 87,741 | +0.12(+1.08%) |
Jun 23, 2009 | 11.04 | 11.15 | 10.95 | 11.08 | 49,156 | +0.04(+0.36%) |
Jun 22, 2009 | 11.54 | 11.57 | 10.99 | 11.04 | 161,901 | -0.56(-4.83%) |
Jun 19, 2009 | 11.61 | 11.63 | 11.45 | 11.60 | 66,302 | +0.10(+0.87%) |
Jun 18, 2009 | 11.55 | 11.58 | 11.34 | 11.50 | 69,382 | +0.07(+0.61%) |
Jun 17, 2009 | 11.54 | 11.63 | 11.26 | 11.43 | 55,979 | -0.02(-0.17%) |
Jun 16, 2009 | 11.64 | 11.75 | 11.43 | 11.45 | 84,835 | -0.23(-1.97%) |
Jun 15, 2009 | 11.80 | 11.91 | 11.55 | 11.68 | 67,887 | -0.34(-2.83%) |
Jun 12, 2009 | 12.13 | 12.13 | 11.89 | 12.02 | 74,017 | -0.10(-0.83%) |
Jun 11, 2009 | 11.99 | 12.21 | 11.69 | 12.12 | 85,185 | +0.26(+2.19%) |
Jun 10, 2009 | 12.09 | 12.09 | 11.76 | 11.86 | 116,773 | +0.07(+0.59%) |
Jun 09, 2009 | 11.85 | 11.87 | 11.69 | 11.79 | 75,610 | +0.04(+0.34%) |
Jun 08, 2009 | 11.56 | 11.80 | 11.50 | 11.75 | 62,387 | +0.00(+0.00%) |
Jun 05, 2009 | 12.05 | 12.05 | 11.63 | 11.75 | 103,934 | +0.01(+0.09%) |
Jun 04, 2009 | 11.73 | 11.83 | 11.57 | 11.74 | 174,415 | +0.10(+0.86%) |
Jun 03, 2009 | 12.08 | 12.08 | 11.55 | 11.64 | 164,961 | -0.45(-3.72%) |
Jun 02, 2009 | 11.82 | 12.15 | 11.82 | 12.09 | 667,898 | +0.15(+1.24%) |