Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.30 | 15.46 | 15.30 | 15.35 | 16,064 | -0.20(-1.29%) |
Aug 28, 2009 | 15.71 | 15.71 | 15.50 | 15.55 | 27,655 | -0.14(-0.89%) |
Aug 27, 2009 | 15.46 | 15.72 | 15.43 | 15.69 | 441,506 | +0.16(+1.03%) |
Aug 26, 2009 | 15.56 | 15.56 | 15.43 | 15.53 | 29,331 | -0.03(-0.19%) |
Aug 25, 2009 | 15.57 | 15.70 | 15.50 | 15.56 | 37,254 | +0.44(+2.91%) |
Aug 24, 2009 | 15.17 | 15.28 | 15.05 | 15.12 | 30,258 | -0.15(-0.98%) |
Aug 21, 2009 | 15.10 | 15.31 | 15.10 | 15.27 | 19,226 | +0.24(+1.60%) |
Aug 20, 2009 | 14.85 | 15.04 | 14.85 | 15.03 | 29,625 | +0.23(+1.55%) |
Aug 19, 2009 | 14.59 | 14.91 | 14.54 | 14.80 | 67,044 | +0.07(+0.48%) |
Aug 18, 2009 | 14.59 | 14.90 | 14.59 | 14.73 | 17,328 | +0.04(+0.27%) |
Aug 17, 2009 | 14.66 | 14.74 | 14.59 | 14.69 | 24,451 | -0.23(-1.54%) |
Aug 14, 2009 | 14.97 | 15.00 | 14.85 | 14.92 | 26,137 | -0.31(-2.04%) |
Aug 13, 2009 | 15.25 | 15.33 | 15.20 | 15.23 | 28,406 | +0.01(+0.07%) |
Aug 12, 2009 | 15.04 | 15.29 | 15.04 | 15.22 | 41,446 | +0.08(+0.53%) |
Aug 11, 2009 | 15.05 | 15.14 | 15.00 | 15.14 | 30,443 | +0.16(+1.07%) |
Aug 10, 2009 | 14.97 | 15.11 | 14.89 | 14.98 | 19,696 | +0.02(+0.13%) |
Aug 07, 2009 | 15.18 | 15.26 | 14.91 | 14.96 | 38,216 | +0.27(+1.84%) |
Aug 06, 2009 | 14.85 | 14.85 | 14.61 | 14.69 | 31,216 | -0.37(-2.46%) |
Aug 05, 2009 | 14.93 | 15.09 | 14.83 | 15.06 | 29,146 | +0.07(+0.47%) |
Aug 04, 2009 | 14.98 | 15.04 | 14.93 | 14.99 | 29,071 | -0.02(-0.13%) |
Aug 03, 2009 | 14.89 | 15.07 | 14.83 | 15.01 | 28,201 | +0.23(+1.56%) |
Jul 31, 2009 | 14.60 | 15.00 | 14.59 | 14.78 | 50,893 | +0.29(+2.00%) |
Jul 30, 2009 | 14.55 | 14.60 | 14.40 | 14.49 | 36,435 | -0.01(-0.07%) |
Jul 29, 2009 | 14.70 | 14.70 | 14.31 | 14.50 | 46,463 | -0.27(-1.83%) |
Jul 28, 2009 | 14.55 | 14.77 | 14.55 | 14.77 | 33,896 | +0.27(+1.86%) |
Jul 27, 2009 | 14.44 | 14.53 | 14.31 | 14.50 | 43,684 | +0.02(+0.14%) |
Jul 24, 2009 | 14.25 | 14.56 | 14.25 | 14.48 | 23,341 | +0.13(+0.91%) |
Jul 23, 2009 | 14.22 | 14.41 | 14.07 | 14.35 | 12,937 | -0.13(-0.90%) |
Jul 22, 2009 | 14.30 | 14.50 | 14.25 | 14.48 | 19,216 | +0.32(+2.26%) |
Jul 21, 2009 | 14.25 | 14.25 | 14.06 | 14.16 | 28,658 | -0.06(-0.42%) |
Jul 20, 2009 | 14.06 | 14.28 | 14.06 | 14.22 | 24,450 | +0.00(+0.00%) |
Jul 17, 2009 | 14.16 | 14.30 | 14.13 | 14.22 | 34,859 | +0.11(+0.78%) |
Jul 16, 2009 | 13.93 | 14.13 | 13.90 | 14.11 | 77,914 | +0.18(+1.29%) |
Jul 15, 2009 | 13.70 | 13.95 | 13.67 | 13.93 | 189,479 | +0.29(+2.13%) |
Jul 14, 2009 | 13.57 | 13.75 | 13.56 | 13.64 | 14,869 | -0.20(-1.45%) |
Jul 13, 2009 | 13.65 | 13.84 | 13.63 | 13.84 | 14,600 | +0.28(+2.06%) |
Jul 10, 2009 | 13.54 | 13.58 | 13.43 | 13.56 | 24,703 | -0.26(-1.88%) |
Jul 09, 2009 | 13.74 | 13.88 | 13.66 | 13.82 | 39,441 | +0.18(+1.32%) |
Jul 08, 2009 | 13.74 | 13.80 | 13.50 | 13.64 | 48,070 | +0.00(+0.00%) |
Jul 07, 2009 | 13.84 | 13.84 | 13.64 | 13.64 | 129,839 | -0.31(-2.22%) |
Jul 06, 2009 | 13.75 | 13.95 | 13.75 | 13.95 | 11,338 | +0.14(+1.01%) |
Jul 02, 2009 | 13.86 | 13.93 | 13.73 | 13.81 | 19,434 | -0.24(-1.71%) |
Jul 01, 2009 | 14.00 | 14.19 | 14.00 | 14.05 | 21,813 | +0.20(+1.44%) |
Jun 30, 2009 | 13.75 | 13.92 | 13.67 | 13.85 | 32,482 | +0.00(+0.00%) |
Jun 29, 2009 | 13.68 | 13.90 | 13.68 | 13.85 | 17,525 | +0.11(+0.80%) |
Jun 26, 2009 | 13.54 | 13.74 | 13.49 | 13.74 | 25,343 | +0.02(+0.15%) |
Jun 25, 2009 | 13.45 | 13.72 | 13.43 | 13.72 | 62,223 | +0.27(+2.01%) |
Jun 24, 2009 | 13.49 | 13.65 | 13.37 | 13.45 | 82,241 | -0.22(-1.61%) |
Jun 23, 2009 | 13.50 | 13.68 | 13.45 | 13.67 | 32,453 | +0.67(+5.15%) |
Jun 22, 2009 | 13.12 | 13.16 | 12.80 | 13.00 | 22,125 | -0.19(-1.44%) |
Jun 19, 2009 | 13.18 | 13.32 | 13.00 | 13.19 | 26,628 | -0.05(-0.38%) |
Jun 18, 2009 | 13.19 | 13.36 | 13.14 | 13.24 | 28,770 | +0.17(+1.30%) |
Jun 17, 2009 | 12.88 | 13.15 | 12.88 | 13.07 | 31,755 | +0.47(+3.73%) |
Jun 16, 2009 | 12.65 | 12.77 | 12.55 | 12.60 | 285,495 | +0.01(+0.08%) |
Jun 15, 2009 | 12.70 | 12.75 | 12.52 | 12.59 | 59,425 | -0.18(-1.41%) |
Jun 12, 2009 | 12.76 | 12.84 | 12.75 | 12.77 | 383,667 | -0.13(-1.01%) |
Jun 11, 2009 | 12.90 | 13.03 | 12.86 | 12.90 | 40,079 | +0.10(+0.78%) |
Jun 10, 2009 | 13.05 | 13.05 | 12.70 | 12.80 | 410,826 | -0.20(-1.54%) |
Jun 09, 2009 | 12.90 | 13.06 | 12.80 | 13.00 | 32,116 | +0.19(+1.48%) |
Jun 08, 2009 | 12.74 | 12.85 | 12.66 | 12.81 | 37,698 | +0.10(+0.79%) |
Jun 05, 2009 | 12.95 | 12.95 | 12.59 | 12.71 | 22,836 | -0.43(-3.27%) |
Jun 04, 2009 | 12.92 | 13.19 | 12.92 | 13.14 | 57,363 | +0.06(+0.46%) |
Jun 03, 2009 | 13.15 | 13.20 | 12.95 | 13.08 | 112,168 | -0.06(-0.46%) |
Jun 02, 2009 | 13.07 | 13.21 | 13.06 | 13.14 | 82,115 | -0.11(-0.83%) |