Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.88 | 13.88 | 13.54 | 13.72 | 233,042 | -0.07(-0.50%) |
Aug 28, 2009 | 14.03 | 14.05 | 13.70 | 13.79 | 191,565 | -0.09(-0.64%) |
Aug 27, 2009 | 13.78 | 13.97 | 13.51 | 13.88 | 171,436 | +0.23(+1.71%) |
Aug 26, 2009 | 13.89 | 13.94 | 13.50 | 13.64 | 191,725 | -0.19(-1.34%) |
Aug 25, 2009 | 13.74 | 14.00 | 13.74 | 13.83 | 132,645 | +0.06(+0.45%) |
Aug 24, 2009 | 13.83 | 13.90 | 13.59 | 13.77 | 184,440 | +0.01(+0.05%) |
Aug 21, 2009 | 13.57 | 13.86 | 13.46 | 13.76 | 155,497 | +0.34(+2.50%) |
Aug 20, 2009 | 13.27 | 13.51 | 13.27 | 13.42 | 87,469 | +0.01(+0.10%) |
Aug 19, 2009 | 13.03 | 13.41 | 13.03 | 13.41 | 170,565 | +0.21(+1.56%) |
Aug 18, 2009 | 13.19 | 13.29 | 13.15 | 13.20 | 163,945 | -0.06(-0.46%) |
Aug 17, 2009 | 13.38 | 13.47 | 13.17 | 13.27 | 290,543 | -0.25(-1.88%) |
Aug 14, 2009 | 13.48 | 13.84 | 13.41 | 13.52 | 414,899 | +0.11(+0.82%) |
Aug 13, 2009 | 13.20 | 13.46 | 13.05 | 13.41 | 279,297 | +0.22(+1.66%) |
Aug 12, 2009 | 13.55 | 13.55 | 12.71 | 13.19 | 374,389 | +0.38(+3.00%) |
Aug 11, 2009 | 12.76 | 12.87 | 12.65 | 12.81 | 176,268 | -0.03(-0.21%) |
Aug 10, 2009 | 13.22 | 13.22 | 12.78 | 12.83 | 340,617 | -0.35(-2.65%) |
Aug 07, 2009 | 13.02 | 13.29 | 13.02 | 13.18 | 561,354 | +0.24(+1.85%) |
Aug 06, 2009 | 12.54 | 12.98 | 12.54 | 12.94 | 444,022 | +0.37(+2.94%) |
Aug 05, 2009 | 12.60 | 12.67 | 12.42 | 12.57 | 741,580 | +0.07(+0.55%) |
Aug 04, 2009 | 12.40 | 12.63 | 12.32 | 12.51 | 233,565 | +0.16(+1.28%) |
Aug 03, 2009 | 12.48 | 12.48 | 12.13 | 12.35 | 148,051 | -0.07(-0.55%) |
Jul 31, 2009 | 12.33 | 12.44 | 12.26 | 12.42 | 257,096 | +0.09(+0.72%) |
Jul 30, 2009 | 12.18 | 12.36 | 11.99 | 12.33 | 241,872 | +0.31(+2.57%) |
Jul 29, 2009 | 12.03 | 12.18 | 11.99 | 12.02 | 284,183 | +0.03(+0.23%) |
Jul 28, 2009 | 12.07 | 12.19 | 11.99 | 11.99 | 133,226 | -0.06(-0.51%) |
Jul 27, 2009 | 11.99 | 12.05 | 11.80 | 12.05 | 180,949 | +0.04(+0.34%) |
Jul 24, 2009 | 11.94 | 12.10 | 11.82 | 12.01 | 396 | +0.09(+0.75%) |
Jul 23, 2009 | 11.83 | 12.04 | 11.79 | 11.92 | 261,616 | +0.16(+1.34%) |
Jul 22, 2009 | 12.09 | 12.13 | 11.74 | 11.77 | 342,326 | -0.45(-3.65%) |
Jul 21, 2009 | 12.24 | 12.24 | 12.04 | 12.21 | 254,558 | +0.08(+0.68%) |
Jul 20, 2009 | 12.21 | 12.21 | 12.01 | 12.13 | 176,413 | +0.03(+0.23%) |
Jul 17, 2009 | 12.00 | 12.11 | 11.85 | 12.10 | 267,172 | +0.16(+1.38%) |
Jul 16, 2009 | 11.99 | 12.09 | 11.88 | 11.94 | 364,043 | -0.18(-1.47%) |
Jul 15, 2009 | 11.97 | 12.12 | 11.78 | 12.11 | 180,994 | +0.19(+1.61%) |
Jul 14, 2009 | 11.73 | 11.93 | 11.57 | 11.92 | 137,366 | +0.29(+2.47%) |
Jul 13, 2009 | 11.44 | 11.65 | 11.44 | 11.63 | 276,261 | +0.19(+1.62%) |
Jul 10, 2009 | 11.47 | 11.50 | 11.32 | 11.45 | 150,943 | +0.01(+0.06%) |
Jul 09, 2009 | 11.67 | 11.67 | 11.37 | 11.44 | 123,301 | -0.12(-1.07%) |
Jul 08, 2009 | 11.66 | 11.68 | 11.45 | 11.57 | 209,250 | -0.09(-0.76%) |
Jul 07, 2009 | 11.66 | 12.08 | 11.65 | 11.66 | 370,995 | -0.10(-0.87%) |
Jul 06, 2009 | 11.47 | 11.77 | 11.35 | 11.76 | 594,306 | +0.16(+1.42%) |
Jul 02, 2009 | 11.60 | 11.68 | 11.33 | 11.59 | 290,613 | -0.17(-1.46%) |
Jul 01, 2009 | 11.55 | 11.92 | 11.44 | 11.77 | 627,223 | +0.36(+3.18%) |
Jun 30, 2009 | 11.48 | 11.55 | 10.88 | 11.40 | 734,532 | -0.08(-0.72%) |
Jun 29, 2009 | 11.07 | 11.55 | 11.04 | 11.48 | 815,264 | +0.35(+3.14%) |
Jun 26, 2009 | 11.17 | 11.20 | 10.96 | 11.13 | 1,678,357 | -0.02(-0.18%) |
Jun 25, 2009 | 11.10 | 11.21 | 11.05 | 11.16 | 523,180 | -0.03(-0.25%) |
Jun 24, 2009 | 11.48 | 11.49 | 11.16 | 11.18 | 732,845 | -0.25(-2.22%) |
Jun 23, 2009 | 11.70 | 11.85 | 11.44 | 11.44 | 655,286 | -0.17(-1.48%) |
Jun 22, 2009 | 11.69 | 11.78 | 11.61 | 11.61 | 280,635 | -0.25(-2.08%) |
Jun 19, 2009 | 11.85 | 11.94 | 11.73 | 11.85 | 353,886 | +0.14(+1.17%) |
Jun 18, 2009 | 11.82 | 11.94 | 11.59 | 11.72 | 452,504 | -0.08(-0.64%) |
Jun 17, 2009 | 11.25 | 11.85 | 11.25 | 11.79 | 269,474 | +0.49(+4.37%) |
Jun 16, 2009 | 11.51 | 11.58 | 11.28 | 11.30 | 304,780 | -0.12(-1.08%) |
Jun 15, 2009 | 11.73 | 11.73 | 11.26 | 11.42 | 193,668 | -0.27(-2.29%) |
Jun 12, 2009 | 11.66 | 11.72 | 11.49 | 11.69 | 191,173 | -0.15(-1.27%) |
Jun 11, 2009 | 11.85 | 12.03 | 11.74 | 11.84 | 251,047 | +0.01(+0.06%) |
Jun 10, 2009 | 11.78 | 11.85 | 11.58 | 11.83 | 226,039 | +0.24(+2.07%) |
Jun 09, 2009 | 11.82 | 11.87 | 11.55 | 11.59 | 252,626 | -0.25(-2.14%) |
Jun 08, 2009 | 11.79 | 11.90 | 11.67 | 11.85 | 326,229 | -0.09(-0.75%) |
Jun 05, 2009 | 11.95 | 11.98 | 11.61 | 11.94 | 242,307 | +0.16(+1.40%) |
Jun 04, 2009 | 11.88 | 11.94 | 11.43 | 11.77 | 343,186 | +0.03(+0.29%) |
Jun 03, 2009 | 12.35 | 12.45 | 11.61 | 11.74 | 439,207 | -0.66(-5.35%) |
Jun 02, 2009 | 12.18 | 12.40 | 12.09 | 12.40 | 421,986 | +0.02(+0.15%) |