Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.20 | 12.40 | 12.18 | 12.35 | 75,863 | +0.15(+1.25%) |
Aug 28, 2009 | 12.34 | 12.41 | 12.14 | 12.20 | 43,154 | -0.14(-1.15%) |
Aug 27, 2009 | 12.30 | 12.42 | 12.17 | 12.34 | 30,687 | +0.05(+0.37%) |
Aug 26, 2009 | 12.23 | 12.38 | 12.18 | 12.30 | 31,379 | +0.02(+0.18%) |
Aug 25, 2009 | 12.52 | 12.58 | 12.26 | 12.27 | 97,169 | -0.23(-1.86%) |
Aug 24, 2009 | 12.45 | 12.57 | 12.36 | 12.51 | 94,101 | +0.06(+0.45%) |
Aug 21, 2009 | 12.41 | 12.45 | 12.23 | 12.45 | 123,038 | +0.17(+1.38%) |
Aug 20, 2009 | 12.11 | 12.31 | 12.01 | 12.28 | 56,207 | +0.19(+1.59%) |
Aug 19, 2009 | 12.21 | 12.21 | 12.02 | 12.09 | 57,361 | -0.14(-1.11%) |
Aug 18, 2009 | 12.00 | 12.37 | 11.97 | 12.22 | 91,967 | +0.24(+2.03%) |
Aug 17, 2009 | 11.91 | 12.12 | 11.72 | 11.98 | 62,964 | +0.06(+0.48%) |
Aug 14, 2009 | 11.94 | 12.06 | 11.78 | 11.92 | 117,698 | +0.06(+0.48%) |
Aug 13, 2009 | 12.12 | 12.18 | 11.73 | 11.87 | 57,315 | -0.13(-1.09%) |
Aug 12, 2009 | 11.78 | 12.15 | 11.72 | 12.00 | 98,685 | +0.24(+2.07%) |
Aug 11, 2009 | 11.79 | 11.99 | 11.67 | 11.75 | 62,494 | -0.04(-0.34%) |
Aug 10, 2009 | 11.84 | 11.84 | 11.47 | 11.79 | 66,136 | -0.05(-0.38%) |
Aug 07, 2009 | 11.64 | 12.13 | 11.43 | 11.84 | 120,113 | +0.22(+1.85%) |
Aug 06, 2009 | 11.73 | 11.81 | 11.55 | 11.62 | 90,750 | -0.02(-0.19%) |
Aug 05, 2009 | 11.83 | 11.83 | 11.55 | 11.65 | 103,753 | -0.15(-1.25%) |
Aug 04, 2009 | 11.88 | 11.88 | 11.64 | 11.79 | 107,409 | -0.01(-0.05%) |
Aug 03, 2009 | 11.67 | 11.85 | 11.56 | 11.80 | 148,507 | +0.11(+0.97%) |
Jul 31, 2009 | 12.02 | 12.03 | 11.69 | 11.69 | 174,669 | -0.40(-3.28%) |
Jul 30, 2009 | 12.06 | 12.27 | 12.03 | 12.08 | 177,138 | +0.04(+0.33%) |
Jul 29, 2009 | 11.84 | 12.19 | 11.80 | 12.04 | 220,960 | -0.35(-2.79%) |
Jul 28, 2009 | 12.52 | 12.52 | 12.32 | 12.39 | 401,192 | -0.07(-0.55%) |
Jul 27, 2009 | 12.55 | 12.57 | 12.41 | 12.45 | 263,917 | -0.68(-5.17%) |
Jul 24, 2009 | 12.44 | 13.17 | 12.31 | 13.13 | 1,637 | +0.74(+5.94%) |
Jul 23, 2009 | 12.42 | 12.44 | 12.27 | 12.40 | 191,472 | -0.02(-0.14%) |
Jul 22, 2009 | 12.26 | 12.45 | 12.25 | 12.42 | 146,246 | +0.17(+1.39%) |
Jul 21, 2009 | 12.47 | 12.47 | 12.21 | 12.25 | 108,479 | -0.23(-1.82%) |
Jul 20, 2009 | 12.29 | 12.58 | 12.11 | 12.47 | 278,129 | +0.27(+2.18%) |
Jul 17, 2009 | 12.41 | 12.43 | 12.13 | 12.21 | 124,689 | -0.15(-1.19%) |
Jul 16, 2009 | 12.17 | 12.46 | 12.06 | 12.35 | 164,210 | +0.18(+1.49%) |
Jul 15, 2009 | 12.05 | 12.17 | 11.96 | 12.17 | 140,000 | +0.16(+1.32%) |
Jul 14, 2009 | 12.00 | 12.06 | 11.83 | 12.01 | 96,783 | +0.05(+0.43%) |
Jul 13, 2009 | 11.87 | 11.96 | 11.86 | 11.96 | 219,605 | +0.19(+1.64%) |
Jul 10, 2009 | 11.66 | 11.79 | 11.61 | 11.77 | 114,526 | -0.03(-0.24%) |
Jul 09, 2009 | 11.76 | 11.91 | 11.63 | 11.80 | 144,784 | +0.11(+0.92%) |
Jul 08, 2009 | 11.84 | 11.89 | 11.54 | 11.69 | 137,812 | -0.03(-0.24%) |
Jul 07, 2009 | 11.59 | 11.95 | 11.54 | 11.72 | 141,037 | +0.06(+0.53%) |
Jul 06, 2009 | 11.66 | 11.88 | 11.52 | 11.66 | 131,087 | -0.26(-2.19%) |
Jul 02, 2009 | 12.07 | 12.07 | 11.79 | 11.92 | 113,261 | -0.18(-1.50%) |
Jul 01, 2009 | 11.67 | 12.14 | 11.62 | 12.10 | 238,938 | +0.42(+3.64%) |
Jun 30, 2009 | 11.62 | 11.74 | 11.49 | 11.67 | 193,592 | +0.07(+0.59%) |
Jun 29, 2009 | 11.70 | 11.75 | 11.49 | 11.61 | 259,605 | -0.19(-1.63%) |
Jun 26, 2009 | 11.16 | 11.88 | 11.04 | 11.80 | 2,460,804 | +0.52(+4.57%) |
Jun 25, 2009 | 11.07 | 11.28 | 11.07 | 11.28 | 173,265 | +0.14(+1.27%) |
Jun 24, 2009 | 10.80 | 11.35 | 10.79 | 11.14 | 167,411 | +0.30(+2.77%) |
Jun 23, 2009 | 11.24 | 11.24 | 10.82 | 10.84 | 166,620 | -0.35(-3.09%) |
Jun 22, 2009 | 11.35 | 11.40 | 11.10 | 11.19 | 145,471 | -0.28(-2.42%) |
Jun 19, 2009 | 11.46 | 11.46 | 11.38 | 11.46 | 124,228 | +0.01(+0.10%) |
Jun 18, 2009 | 11.41 | 11.49 | 11.32 | 11.45 | 118,507 | +0.09(+0.80%) |
Jun 17, 2009 | 11.41 | 11.41 | 11.28 | 11.36 | 89,883 | -0.05(-0.45%) |
Jun 16, 2009 | 11.38 | 11.46 | 11.31 | 11.41 | 223,106 | +0.03(+0.30%) |
Jun 15, 2009 | 11.59 | 11.59 | 11.28 | 11.38 | 89,002 | -0.20(-1.71%) |
Jun 12, 2009 | 11.38 | 11.59 | 11.32 | 11.58 | 308,839 | +0.19(+1.69%) |
Jun 11, 2009 | 11.35 | 11.41 | 11.29 | 11.38 | 130,960 | +0.03(+0.30%) |
Jun 10, 2009 | 11.40 | 11.41 | 11.32 | 11.35 | 124,253 | +0.03(+0.30%) |
Jun 09, 2009 | 11.40 | 11.40 | 11.29 | 11.32 | 89,182 | -0.11(-0.94%) |
Jun 08, 2009 | 11.35 | 11.46 | 11.29 | 11.42 | 92,321 | +0.05(+0.45%) |
Jun 05, 2009 | 11.44 | 11.49 | 11.32 | 11.37 | 82,685 | -0.05(-0.40%) |
Jun 04, 2009 | 11.49 | 11.49 | 11.29 | 11.42 | 154,856 | +0.01(+0.05%) |
Jun 03, 2009 | 11.45 | 11.44 | 11.24 | 11.41 | 99,656 | -0.04(-0.35%) |
Jun 02, 2009 | 11.52 | 11.52 | 11.32 | 11.45 | 143,381 | +0.02(+0.20%) |