Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.66 | 12.27 | 11.60 | 11.77 | 9,506 | -0.10(-0.84%) |
Aug 28, 2009 | 12.14 | 12.14 | 11.86 | 11.87 | 2,900 | -0.16(-1.33%) |
Aug 27, 2009 | 12.16 | 12.16 | 11.81 | 12.03 | 2,400 | -0.02(-0.17%) |
Aug 26, 2009 | 11.75 | 12.90 | 11.71 | 12.05 | 34,209 | +0.36(+3.06%) |
Aug 25, 2009 | 11.52 | 11.76 | 11.52 | 11.69 | 2,482 | +0.05(+0.44%) |
Aug 24, 2009 | 11.04 | 11.85 | 11.04 | 11.64 | 5,244 | -0.01(-0.09%) |
Aug 21, 2009 | 12.10 | 12.10 | 11.52 | 11.65 | 13,085 | -0.30(-2.51%) |
Aug 20, 2009 | 12.42 | 13.00 | 11.51 | 11.95 | 16,000 | -0.63(-5.01%) |
Aug 19, 2009 | 13.09 | 13.09 | 12.00 | 12.58 | 5,391 | -0.35(-2.71%) |
Aug 18, 2009 | 11.61 | 12.93 | 11.48 | 12.93 | 19,920 | +1.59(+14.02%) |
Aug 17, 2009 | 11.25 | 11.59 | 11.12 | 11.34 | 8,000 | +0.11(+0.98%) |
Aug 14, 2009 | 11.25 | 11.60 | 11.12 | 11.23 | 12,353 | -0.11(-0.97%) |
Aug 13, 2009 | 12.11 | 12.11 | 11.32 | 11.34 | 9,940 | -0.84(-6.90%) |
Aug 12, 2009 | 11.85 | 13.60 | 11.81 | 12.18 | 23,400 | +0.13(+1.08%) |
Aug 11, 2009 | 12.38 | 12.38 | 11.53 | 12.05 | 10,100 | -0.14(-1.15%) |
Aug 10, 2009 | 11.54 | 12.29 | 11.54 | 12.19 | 5,086 | -0.14(-1.14%) |
Aug 07, 2009 | 12.60 | 12.60 | 12.20 | 12.33 | 7,389 | -0.02(-0.16%) |
Aug 06, 2009 | 12.50 | 12.79 | 12.28 | 12.35 | 2,617 | -0.15(-1.20%) |
Aug 05, 2009 | 12.60 | 12.60 | 12.16 | 12.50 | 3,100 | -0.25(-1.96%) |
Aug 04, 2009 | 13.07 | 13.07 | 12.25 | 12.75 | 6,648 | +0.01(+0.08%) |
Aug 03, 2009 | 12.73 | 13.40 | 12.41 | 12.74 | 19,294 | +0.15(+1.19%) |
Jul 31, 2009 | 11.56 | 12.63 | 11.56 | 12.59 | 7,565 | +0.91(+7.79%) |
Jul 30, 2009 | 11.69 | 11.85 | 11.43 | 11.68 | 9,474 | +0.33(+2.91%) |
Jul 29, 2009 | 12.07 | 12.07 | 11.28 | 11.35 | 7,981 | -0.12(-1.05%) |
Jul 28, 2009 | 11.75 | 11.75 | 11.14 | 11.47 | 9,301 | -0.28(-2.38%) |
Jul 27, 2009 | 12.20 | 12.44 | 11.72 | 11.75 | 13,100 | -0.23(-1.92%) |
Jul 24, 2009 | 12.15 | 12.31 | 11.66 | 11.98 | 2,313 | -0.28(-2.28%) |
Jul 23, 2009 | 11.35 | 12.35 | 11.32 | 12.26 | 14,100 | +0.69(+5.96%) |
Jul 22, 2009 | 11.63 | 12.00 | 11.50 | 11.57 | 9,354 | +0.07(+0.61%) |
Jul 21, 2009 | 11.07 | 11.79 | 11.07 | 11.50 | 6,700 | +0.13(+1.14%) |
Jul 20, 2009 | 11.25 | 11.37 | 10.77 | 11.37 | 9,360 | +0.14(+1.25%) |
Jul 17, 2009 | 11.21 | 11.60 | 10.90 | 11.23 | 12,880 | +0.02(+0.18%) |
Jul 16, 2009 | 10.20 | 11.21 | 10.20 | 11.21 | 12,583 | +0.76(+7.27%) |
Jul 15, 2009 | 10.20 | 10.46 | 9.700 | 10.45 | 16,221 | -0.20(-1.88%) |
Jul 14, 2009 | 11.02 | 11.12 | 10.50 | 10.65 | 10,751 | -0.02(-0.19%) |
Jul 13, 2009 | 10.00 | 10.78 | 9.760 | 10.67 | 14,381 | +0.38(+3.69%) |
Jul 10, 2009 | 10.27 | 10.55 | 9.950 | 10.29 | 11,320 | -0.08(-0.77%) |
Jul 09, 2009 | 11.00 | 11.55 | 10.13 | 10.37 | 11,679 | -0.70(-6.32%) |
Jul 08, 2009 | 11.21 | 11.60 | 11.07 | 11.07 | 2,900 | -0.30(-2.64%) |
Jul 07, 2009 | 11.54 | 11.54 | 10.56 | 11.37 | 16,244 | +0.12(+1.07%) |
Jul 06, 2009 | 12.20 | 12.20 | 11.11 | 11.25 | 18,800 | -0.90(-7.41%) |
Jul 02, 2009 | 12.00 | 12.22 | 11.50 | 12.15 | 9,730 | -0.15(-1.22%) |
Jul 01, 2009 | 11.40 | 12.39 | 10.93 | 12.30 | 21,126 | +1.27(+11.51%) |
Jun 30, 2009 | 11.67 | 11.67 | 10.50 | 11.03 | 13,875 | -0.54(-4.67%) |
Jun 29, 2009 | 11.57 | 11.96 | 11.50 | 11.57 | 13,187 | -0.08(-0.69%) |
Jun 26, 2009 | 12.66 | 12.67 | 11.62 | 11.65 | 36,217 | -1.24(-9.62%) |
Jun 25, 2009 | 12.65 | 12.92 | 12.51 | 12.89 | 9,812 | +1.04(+8.78%) |
Jun 24, 2009 | 11.50 | 12.10 | 11.34 | 11.85 | 27,131 | +0.24(+2.07%) |
Jun 23, 2009 | 12.19 | 12.51 | 11.61 | 11.61 | 9,249 | -0.29(-2.44%) |
Jun 22, 2009 | 11.94 | 12.30 | 11.69 | 11.90 | 17,765 | +0.01(+0.08%) |
Jun 19, 2009 | 12.24 | 12.24 | 11.76 | 11.89 | 13,399 | -0.22(-1.82%) |
Jun 18, 2009 | 12.34 | 12.70 | 11.99 | 12.11 | 14,539 | -0.31(-2.50%) |
Jun 17, 2009 | 11.85 | 12.63 | 11.51 | 12.42 | 16,725 | +0.73(+6.24%) |
Jun 16, 2009 | 12.62 | 12.70 | 11.46 | 11.69 | 40,195 | -0.02(-0.17%) |
Jun 15, 2009 | 13.09 | 13.25 | 11.57 | 11.71 | 32,681 | -1.29(-9.92%) |
Jun 12, 2009 | 13.43 | 13.43 | 12.90 | 13.00 | 16,710 | -0.25(-1.89%) |
Jun 11, 2009 | 14.44 | 14.44 | 13.10 | 13.25 | 30,393 | -0.94(-6.62%) |
Jun 10, 2009 | 15.95 | 15.95 | 14.03 | 14.19 | 57,868 | -1.41(-9.04%) |
Jun 09, 2009 | 15.74 | 16.94 | 15.56 | 15.60 | 54,394 | +0.11(+0.71%) |
Jun 08, 2009 | 14.70 | 15.93 | 14.38 | 15.49 | 32,090 | +0.68(+4.59%) |
Jun 05, 2009 | 15.00 | 16.40 | 14.50 | 14.81 | 26,900 | +0.18(+1.23%) |
Jun 04, 2009 | 14.17 | 15.50 | 14.10 | 14.63 | 32,360 | +0.24(+1.67%) |
Jun 03, 2009 | 14.00 | 14.39 | 13.90 | 14.39 | 4,563 | +0.32(+2.27%) |
Jun 02, 2009 | 15.23 | 15.67 | 14.00 | 14.07 | 31,164 | -0.94(-6.26%) |