Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.93 | 12.00 | 11.20 | 11.31 | 210,948 | -0.70(-5.83%) |
Aug 28, 2009 | 12.45 | 12.45 | 11.90 | 12.01 | 159,496 | -0.38(-3.07%) |
Aug 27, 2009 | 11.89 | 12.43 | 11.00 | 12.39 | 507,321 | -0.79(-5.99%) |
Aug 26, 2009 | 12.88 | 13.18 | 12.66 | 13.18 | 169,864 | +0.35(+2.73%) |
Aug 25, 2009 | 12.93 | 13.12 | 12.72 | 12.83 | 131,326 | -0.11(-0.85%) |
Aug 24, 2009 | 13.44 | 13.58 | 12.85 | 12.94 | 112,735 | -0.45(-3.36%) |
Aug 21, 2009 | 13.15 | 13.65 | 12.87 | 13.39 | 109,000 | +0.40(+3.08%) |
Aug 20, 2009 | 13.10 | 13.14 | 12.63 | 12.99 | 149,796 | -0.18(-1.37%) |
Aug 19, 2009 | 12.60 | 13.56 | 12.54 | 13.17 | 128,210 | +0.37(+2.89%) |
Aug 18, 2009 | 12.99 | 12.99 | 12.55 | 12.80 | 71,571 | +0.17(+1.35%) |
Aug 17, 2009 | 12.70 | 13.19 | 12.47 | 12.63 | 156,713 | -0.32(-2.47%) |
Aug 14, 2009 | 13.54 | 14.06 | 12.92 | 12.95 | 116,357 | -0.60(-4.43%) |
Aug 13, 2009 | 13.55 | 13.91 | 13.24 | 13.55 | 78,378 | +0.04(+0.30%) |
Aug 12, 2009 | 13.80 | 13.96 | 13.44 | 13.51 | 133,759 | -0.31(-2.24%) |
Aug 11, 2009 | 14.76 | 14.95 | 13.19 | 13.82 | 203,201 | -1.06(-7.12%) |
Aug 10, 2009 | 14.96 | 15.19 | 14.45 | 14.88 | 132,959 | -0.02(-0.13%) |
Aug 07, 2009 | 13.73 | 15.00 | 13.73 | 14.90 | 199,600 | +1.35(+9.96%) |
Aug 06, 2009 | 13.34 | 13.92 | 13.34 | 13.55 | 105,624 | +0.11(+0.82%) |
Aug 05, 2009 | 13.27 | 13.50 | 13.20 | 13.44 | 80,556 | +0.11(+0.83%) |
Aug 04, 2009 | 13.02 | 13.55 | 12.91 | 13.33 | 95,873 | +0.24(+1.83%) |
Aug 03, 2009 | 12.91 | 13.13 | 12.72 | 13.09 | 73,669 | +0.48(+3.81%) |
Jul 31, 2009 | 12.48 | 12.91 | 12.35 | 12.61 | 60,557 | +0.04(+0.32%) |
Jul 30, 2009 | 12.59 | 12.78 | 12.29 | 12.57 | 99,568 | +0.14(+1.13%) |
Jul 29, 2009 | 12.45 | 12.59 | 12.23 | 12.43 | 81,005 | -0.26(-2.05%) |
Jul 28, 2009 | 12.62 | 13.01 | 12.60 | 12.69 | 105,516 | -0.06(-0.47%) |
Jul 27, 2009 | 13.00 | 13.16 | 12.33 | 12.75 | 146,325 | -0.28(-2.15%) |
Jul 24, 2009 | 12.66 | 13.08 | 12.58 | 13.03 | 63,761 | +0.09(+0.70%) |
Jul 23, 2009 | 12.44 | 13.06 | 12.30 | 12.94 | 164,789 | +0.43(+3.44%) |
Jul 22, 2009 | 12.85 | 13.27 | 12.23 | 12.51 | 388,892 | -0.49(-3.77%) |
Jul 21, 2009 | 12.75 | 13.14 | 12.55 | 13.00 | 143,101 | +0.06(+0.46%) |
Jul 20, 2009 | 13.16 | 13.16 | 12.77 | 12.94 | 136,231 | -0.11(-0.84%) |
Jul 17, 2009 | 13.00 | 13.18 | 12.61 | 13.05 | 126,146 | +0.09(+0.69%) |
Jul 16, 2009 | 12.59 | 13.01 | 12.46 | 12.96 | 99,635 | +0.21(+1.65%) |
Jul 15, 2009 | 12.22 | 12.85 | 12.04 | 12.75 | 146,129 | +0.64(+5.28%) |
Jul 14, 2009 | 11.65 | 12.33 | 11.50 | 12.11 | 158,524 | +0.37(+3.15%) |
Jul 13, 2009 | 11.65 | 11.85 | 11.38 | 11.74 | 153,116 | -0.14(-1.18%) |
Jul 10, 2009 | 11.69 | 11.93 | 11.57 | 11.88 | 127,112 | +0.18(+1.54%) |
Jul 09, 2009 | 11.98 | 11.98 | 11.56 | 11.70 | 126,491 | -0.03(-0.26%) |
Jul 08, 2009 | 12.05 | 12.14 | 11.51 | 11.73 | 225,697 | -0.23(-1.92%) |
Jul 07, 2009 | 12.34 | 12.40 | 11.30 | 11.96 | 263,078 | -0.44(-3.55%) |
Jul 06, 2009 | 12.07 | 12.87 | 11.65 | 12.40 | 240,840 | +0.32(+2.65%) |
Jul 02, 2009 | 12.67 | 12.69 | 11.74 | 12.08 | 218,003 | -0.85(-6.57%) |
Jul 01, 2009 | 12.66 | 13.06 | 12.43 | 12.93 | 141,511 | +0.43(+3.44%) |
Jun 30, 2009 | 12.52 | 12.70 | 12.22 | 12.50 | 246,518 | +0.18(+1.46%) |
Jun 29, 2009 | 12.35 | 12.63 | 12.11 | 12.32 | 154,648 | -0.03(-0.24%) |
Jun 26, 2009 | 11.96 | 12.47 | 11.61 | 12.35 | 263,095 | +0.38(+3.17%) |
Jun 25, 2009 | 11.93 | 12.22 | 11.60 | 11.97 | 189,975 | -0.22(-1.80%) |
Jun 24, 2009 | 12.47 | 12.78 | 11.99 | 12.19 | 139,182 | -0.11(-0.89%) |
Jun 23, 2009 | 12.33 | 12.93 | 12.25 | 12.30 | 187,415 | +0.12(+0.99%) |
Jun 22, 2009 | 12.47 | 12.61 | 12.16 | 12.18 | 172,599 | -0.44(-3.49%) |
Jun 19, 2009 | 13.03 | 13.17 | 12.44 | 12.62 | 237,166 | -0.31(-2.40%) |
Jun 18, 2009 | 12.78 | 12.97 | 12.37 | 12.93 | 153,139 | +0.18(+1.41%) |
Jun 17, 2009 | 12.46 | 12.95 | 12.10 | 12.75 | 210,265 | +0.26(+2.08%) |
Jun 16, 2009 | 13.08 | 13.29 | 12.33 | 12.49 | 169,902 | -0.64(-4.87%) |
Jun 15, 2009 | 13.53 | 13.53 | 12.56 | 13.13 | 189,223 | -0.53(-3.88%) |
Jun 12, 2009 | 13.54 | 13.89 | 13.22 | 13.66 | 175,341 | -0.09(-0.65%) |
Jun 11, 2009 | 13.72 | 14.39 | 13.48 | 13.75 | 189,024 | +0.03(+0.22%) |
Jun 10, 2009 | 14.25 | 14.25 | 13.25 | 13.72 | 208,482 | -0.40(-2.83%) |
Jun 09, 2009 | 13.94 | 14.50 | 13.83 | 14.12 | 173,406 | +0.29(+2.10%) |
Jun 08, 2009 | 13.63 | 14.44 | 13.07 | 13.83 | 233,917 | -0.76(-5.21%) |
Jun 05, 2009 | 13.26 | 14.72 | 13.26 | 14.59 | 408,154 | +1.37(+10.36%) |
Jun 04, 2009 | 11.89 | 13.28 | 11.50 | 13.22 | 1,060,368 | +2.64(+24.95%) |
Jun 03, 2009 | 10.35 | 10.60 | 9.850 | 10.58 | 316,894 | +0.37(+3.62%) |
Jun 02, 2009 | 10.19 | 10.40 | 10.01 | 10.21 | 274,045 | +0.04(+0.39%) |