Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.12 | 14.12 | 14.03 | 14.11 | 9,312 | -0.13(-0.92%) |
Aug 28, 2009 | 14.37 | 14.37 | 14.18 | 14.24 | 4,943 | -0.01(-0.04%) |
Aug 27, 2009 | 14.12 | 14.24 | 14.02 | 14.24 | 8,014 | +0.06(+0.39%) |
Aug 26, 2009 | 14.17 | 14.22 | 14.12 | 14.19 | 9,840 | -0.03(-0.19%) |
Aug 25, 2009 | 14.31 | 14.34 | 14.17 | 14.21 | 9,663 | +0.05(+0.34%) |
Aug 24, 2009 | 14.26 | 14.32 | 14.13 | 14.17 | 17,869 | +0.06(+0.40%) |
Aug 21, 2009 | 14.10 | 14.15 | 14.08 | 14.11 | 28,802 | +0.29(+2.12%) |
Aug 20, 2009 | 13.82 | 13.83 | 13.79 | 13.82 | 3,531 | +0.13(+0.93%) |
Aug 19, 2009 | 13.55 | 13.77 | 13.55 | 13.69 | 2,811 | +0.03(+0.20%) |
Aug 18, 2009 | 13.59 | 13.66 | 13.59 | 13.66 | 7,150 | +0.17(+1.24%) |
Aug 17, 2009 | 13.49 | 13.49 | 13.49 | 13.49 | 240 | -0.29(-2.08%) |
Aug 14, 2009 | 13.87 | 13.87 | 13.75 | 13.78 | 16,865 | -0.08(-0.58%) |
Aug 13, 2009 | 13.89 | 13.95 | 13.86 | 13.86 | 13,872 | -0.01(-0.07%) |
Aug 12, 2009 | 13.75 | 13.87 | 13.75 | 13.87 | 1,737 | +0.23(+1.72%) |
Aug 11, 2009 | 13.68 | 13.68 | 13.63 | 13.64 | 2,525 | -0.20(-1.48%) |
Aug 10, 2009 | 13.81 | 13.84 | 13.81 | 13.84 | 2,285 | +0.18(+1.29%) |
Aug 06, 2009 | 13.67 | 13.67 | 13.67 | 0 | -0.01(-0.07%) | |
Aug 05, 2009 | 13.57 | 13.68 | 13.56 | 13.68 | 2,615 | +0.04(+0.26%) |
Aug 04, 2009 | 13.61 | 13.73 | 13.59 | 13.64 | 39,224 | +0.03(+0.25%) |
Aug 03, 2009 | 13.55 | 13.62 | 13.55 | 13.61 | 974 | +0.20(+1.46%) |
Jul 31, 2009 | 13.30 | 13.41 | 13.30 | 13.41 | 5,333 | +0.02(+0.16%) |
Jul 30, 2009 | 13.47 | 13.50 | 13.39 | 13.39 | 11,343 | +0.23(+1.75%) |
Jul 29, 2009 | 13.17 | 13.17 | 13.08 | 13.16 | 2,331 | -0.07(-0.52%) |
Jul 28, 2009 | 13.28 | 13.29 | 13.23 | 13.23 | 5,144 | -0.05(-0.38%) |
Jul 27, 2009 | 13.27 | 13.32 | 13.27 | 13.28 | 5,981 | +0.16(+1.20%) |
Jul 24, 2009 | 13.13 | 13.13 | 13.12 | 13.12 | 2,263 | -0.01(-0.10%) |
Jul 23, 2009 | 12.93 | 13.13 | 12.93 | 13.13 | 1,265 | +0.40(+3.13%) |
Jul 22, 2009 | 12.71 | 12.75 | 12.71 | 12.74 | 1,798 | +0.05(+0.37%) |
Jul 21, 2009 | 12.87 | 12.87 | 12.69 | 12.69 | 4,560 | -0.01(-0.06%) |
Jul 20, 2009 | 12.61 | 12.70 | 12.61 | 12.70 | 2,758 | +0.20(+1.62%) |
Jul 17, 2009 | 12.50 | 12.53 | 12.46 | 12.49 | 5,960 | -0.02(-0.12%) |
Jul 16, 2009 | 12.40 | 12.52 | 12.35 | 12.51 | 7,379 | +0.07(+0.57%) |
Jul 15, 2009 | 12.20 | 12.44 | 12.20 | 12.44 | 4,586 | +0.36(+2.98%) |
Jul 14, 2009 | 12.03 | 12.08 | 11.97 | 12.08 | 9,367 | +0.18(+1.55%) |
Jul 13, 2009 | 11.75 | 11.92 | 11.75 | 11.89 | 7,624 | +0.20(+1.68%) |
Jul 10, 2009 | 11.70 | 11.70 | 11.70 | 11.70 | 908 | -0.08(-0.66%) |
Jul 09, 2009 | 11.75 | 11.80 | 11.68 | 11.77 | 2,921 | +0.17(+1.45%) |
Jul 08, 2009 | 11.79 | 11.84 | 11.52 | 11.61 | 4,967 | -0.22(-1.84%) |
Jul 07, 2009 | 11.90 | 11.95 | 11.82 | 11.82 | 7,243 | -0.20(-1.63%) |
Jul 06, 2009 | 12.03 | 12.04 | 11.91 | 12.02 | 8,164 | -0.22(-1.77%) |
Jul 02, 2009 | 12.30 | 12.30 | 12.21 | 12.24 | 4,143 | -0.41(-3.25%) |
Jul 01, 2009 | 12.77 | 12.80 | 12.65 | 12.65 | 4,610 | +0.08(+0.66%) |
Jun 30, 2009 | 12.68 | 12.72 | 12.47 | 12.56 | 9,420 | -0.13(-1.05%) |
Jun 29, 2009 | 12.56 | 12.70 | 12.51 | 12.70 | 10,340 | +0.22(+1.80%) |
Jun 26, 2009 | 12.47 | 12.47 | 12.47 | 12.47 | 1,142 | -0.08(-0.61%) |
Jun 25, 2009 | 12.48 | 12.55 | 12.48 | 12.55 | 3,520 | +0.23(+1.87%) |
Jun 24, 2009 | 12.13 | 12.33 | 12.13 | 12.32 | 2,217 | +0.26(+2.15%) |
Jun 23, 2009 | 12.09 | 12.09 | 11.98 | 12.06 | 5,404 | -0.25(-2.05%) |
Jun 22, 2009 | 12.60 | 12.60 | 12.24 | 12.31 | 46,249 | -0.39(-3.07%) |
Jun 19, 2009 | 12.83 | 12.83 | 12.70 | 12.70 | 5,603 | -0.00(-0.02%) |
Jun 18, 2009 | 12.72 | 12.73 | 12.70 | 12.70 | 2,785 | +0.01(+0.11%) |
Jun 17, 2009 | 12.53 | 12.69 | 12.53 | 12.69 | 4,298 | -0.08(-0.60%) |
Jun 16, 2009 | 13.10 | 13.12 | 12.75 | 12.77 | 8,237 | -0.24(-1.83%) |
Jun 15, 2009 | 13.13 | 13.13 | 12.94 | 13.01 | 7,286 | -0.27(-2.06%) |
Jun 12, 2009 | 13.28 | 13.28 | 13.28 | 13.28 | 285 | -0.26(-1.92%) |
Jun 11, 2009 | 13.51 | 13.58 | 13.45 | 13.54 | 3,620 | +0.23(+1.69%) |
Jun 10, 2009 | 13.52 | 13.52 | 13.14 | 13.31 | 16,935 | -0.08(-0.58%) |
Jun 09, 2009 | 13.29 | 13.40 | 13.26 | 13.39 | 16,322 | +0.34(+2.57%) |
Jun 08, 2009 | 13.07 | 13.08 | 13.05 | 13.05 | 1,278 | -0.31(-2.36%) |
Jun 05, 2009 | 13.39 | 13.39 | 13.34 | 13.37 | 9,122 | +0.05(+0.35%) |
Jun 04, 2009 | 13.11 | 13.35 | 13.11 | 13.32 | 3,000 | +0.33(+2.55%) |
Jun 03, 2009 | 13.11 | 13.12 | 12.99 | 12.99 | 798 | -0.42(-3.13%) |
Jun 02, 2009 | 13.32 | 13.41 | 13.32 | 13.41 | 1,857 | +0.05(+0.39%) |