Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.65 | 14.65 | 14.50 | 14.57 | 4,164 | -0.16(-1.12%) |
Aug 28, 2009 | 14.84 | 14.84 | 14.63 | 14.73 | 1,795 | +0.05(+0.31%) |
Aug 27, 2009 | 14.59 | 14.73 | 14.51 | 14.69 | 3,751 | -0.02(-0.12%) |
Aug 26, 2009 | 14.80 | 14.80 | 14.67 | 14.70 | 4,538 | -0.13(-0.90%) |
Aug 25, 2009 | 14.77 | 14.85 | 14.77 | 14.84 | 1,978 | +0.26(+1.79%) |
Aug 24, 2009 | 14.75 | 14.75 | 14.58 | 14.58 | 2,224 | -0.01(-0.06%) |
Aug 21, 2009 | 14.48 | 14.66 | 14.45 | 14.59 | 1,516 | +0.22(+1.53%) |
Aug 20, 2009 | 14.37 | 14.37 | 14.29 | 14.37 | 4,135 | +0.11(+0.77%) |
Aug 19, 2009 | 14.12 | 14.26 | 14.12 | 14.26 | 1,228 | +0.09(+0.65%) |
Aug 18, 2009 | 14.10 | 14.16 | 14.06 | 14.16 | 1,530 | +0.14(+0.98%) |
Aug 17, 2009 | 14.23 | 14.23 | 13.98 | 14.03 | 3,853 | -0.39(-2.73%) |
Aug 14, 2009 | 14.48 | 14.48 | 14.30 | 14.42 | 2,371 | -0.20(-1.38%) |
Aug 13, 2009 | 14.54 | 14.70 | 14.51 | 14.62 | 8,510 | -0.03(-0.19%) |
Aug 12, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 136 | +0.27(+1.85%) |
Aug 11, 2009 | 14.39 | 14.46 | 14.35 | 14.38 | 27,101 | -0.18(-1.26%) |
Aug 10, 2009 | 14.65 | 14.65 | 14.49 | 14.57 | 2,711 | -0.07(-0.50%) |
Aug 07, 2009 | 14.54 | 14.65 | 14.43 | 14.64 | 1,594 | +0.45(+3.19%) |
Aug 06, 2009 | 14.29 | 14.32 | 14.19 | 14.19 | 4,245 | -0.17(-1.18%) |
Aug 05, 2009 | 14.52 | 14.52 | 14.21 | 14.36 | 3,363 | -0.05(-0.32%) |
Aug 04, 2009 | 14.30 | 14.41 | 14.30 | 14.40 | 591 | +0.13(+0.89%) |
Aug 03, 2009 | 14.26 | 14.32 | 14.19 | 14.28 | 4,524 | +0.18(+1.24%) |
Jul 31, 2009 | 13.97 | 14.12 | 13.97 | 14.10 | 3,502 | +0.04(+0.26%) |
Jul 30, 2009 | 14.21 | 14.22 | 14.05 | 14.06 | 3,786 | +0.24(+1.72%) |
Jul 29, 2009 | 13.95 | 13.95 | 13.78 | 13.83 | 2,824 | -0.06(-0.46%) |
Jul 28, 2009 | 13.78 | 13.89 | 13.78 | 13.89 | 605 | +0.01(+0.07%) |
Jul 27, 2009 | 13.88 | 13.89 | 13.78 | 13.88 | 7,013 | -0.02(-0.13%) |
Jul 24, 2009 | 13.66 | 13.90 | 13.66 | 13.90 | 7,673 | +0.08(+0.56%) |
Jul 23, 2009 | 13.62 | 13.83 | 13.57 | 13.82 | 11,192 | +0.49(+3.68%) |
Jul 22, 2009 | 13.34 | 13.45 | 13.33 | 13.33 | 5,033 | +0.02(+0.14%) |
Jul 21, 2009 | 13.30 | 13.31 | 13.12 | 13.31 | 10,276 | +0.10(+0.76%) |
Jul 20, 2009 | 13.04 | 13.21 | 13.04 | 13.21 | 6,721 | +0.23(+1.76%) |
Jul 17, 2009 | 12.94 | 12.99 | 12.94 | 12.98 | 1,362 | -0.03(-0.20%) |
Jul 16, 2009 | 12.83 | 13.02 | 12.82 | 13.01 | 2,371 | +0.19(+1.49%) |
Jul 15, 2009 | 12.65 | 12.84 | 12.65 | 12.82 | 3,370 | +0.33(+2.64%) |
Jul 14, 2009 | 12.45 | 12.54 | 12.45 | 12.49 | 1,102 | +0.11(+0.89%) |
Jul 13, 2009 | 12.08 | 12.38 | 11.99 | 12.38 | 826 | +0.16(+1.27%) |
Jul 10, 2009 | 12.20 | 12.24 | 12.07 | 12.22 | 12,360 | +0.00(+0.00%) |
Jul 09, 2009 | 12.17 | 12.22 | 12.17 | 12.22 | 2,404 | +0.06(+0.53%) |
Jul 08, 2009 | 12.23 | 12.25 | 12.04 | 12.16 | 13,444 | -0.01(-0.08%) |
Jul 07, 2009 | 12.33 | 12.33 | 12.13 | 12.17 | 3,254 | -0.30(-2.42%) |
Jul 06, 2009 | 12.46 | 12.47 | 12.35 | 12.47 | 4,427 | -0.05(-0.44%) |
Jul 02, 2009 | 12.69 | 12.69 | 12.53 | 12.53 | 2,060 | -0.41(-3.18%) |
Jul 01, 2009 | 13.07 | 13.07 | 12.93 | 12.94 | 2,439 | +0.04(+0.28%) |
Jun 30, 2009 | 13.06 | 13.06 | 12.84 | 12.90 | 5,760 | -0.11(-0.84%) |
Jun 29, 2009 | 12.92 | 13.01 | 12.92 | 13.01 | 448 | +0.09(+0.71%) |
Jun 26, 2009 | 12.84 | 12.92 | 12.84 | 12.92 | 1,961 | +0.00(+0.00%) |
Jun 25, 2009 | 12.77 | 12.92 | 12.50 | 12.92 | 3,734 | +0.27(+2.17%) |
Jun 24, 2009 | 12.65 | 12.72 | 12.65 | 12.65 | 856 | +0.18(+1.47%) |
Jun 23, 2009 | 12.48 | 12.48 | 12.39 | 12.46 | 2,703 | +0.03(+0.22%) |
Jun 22, 2009 | 12.52 | 12.53 | 12.36 | 12.43 | 15,791 | -0.39(-3.07%) |
Jun 19, 2009 | 12.89 | 12.93 | 12.80 | 12.83 | 1,872 | +0.13(+1.01%) |
Jun 18, 2009 | 12.65 | 12.76 | 12.63 | 12.70 | 15,306 | +0.20(+1.61%) |
Jun 17, 2009 | 12.61 | 12.62 | 12.50 | 12.50 | 615 | -0.10(-0.80%) |
Jun 16, 2009 | 12.83 | 12.83 | 12.60 | 12.60 | 1,993 | -0.14(-1.08%) |
Jun 15, 2009 | 12.85 | 12.85 | 11.55 | 12.74 | 53,767 | -0.43(-3.27%) |
Jun 12, 2009 | 13.07 | 13.17 | 13.00 | 13.17 | 2,865 | -0.05(-0.35%) |
Jun 11, 2009 | 13.25 | 13.34 | 13.21 | 13.21 | 846 | +0.07(+0.56%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.01 | 13.14 | 3,557 | -0.05(-0.35%) |
Jun 09, 2009 | 13.14 | 13.21 | 13.09 | 13.19 | 3,855 | +0.14(+1.05%) |
Jun 08, 2009 | 13.03 | 13.11 | 12.87 | 13.05 | 2,634 | -0.05(-0.42%) |
Jun 05, 2009 | 13.03 | 13.14 | 13.03 | 13.10 | 2,478 | -0.04(-0.28%) |
Jun 04, 2009 | 13.33 | 13.33 | 12.98 | 13.14 | 3,484 | +0.08(+0.63%) |
Jun 03, 2009 | 13.12 | 13.12 | 12.95 | 13.06 | 6,785 | -0.21(-1.59%) |
Jun 02, 2009 | 13.29 | 13.31 | 13.23 | 13.27 | 2,013 | +0.10(+0.76%) |