Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.24 | 12.40 | 12.20 | 12.22 | 78,057 | -0.04(-0.29%) |
Aug 28, 2009 | 12.55 | 12.67 | 12.25 | 12.26 | 62,993 | -0.17(-1.39%) |
Aug 27, 2009 | 12.56 | 12.56 | 12.24 | 12.43 | 60,677 | -0.03(-0.23%) |
Aug 26, 2009 | 12.52 | 12.60 | 12.21 | 12.46 | 27,364 | -0.12(-0.92%) |
Aug 25, 2009 | 12.51 | 12.86 | 12.40 | 12.58 | 36,533 | +0.12(+0.98%) |
Aug 24, 2009 | 12.77 | 12.77 | 12.33 | 12.45 | 35,183 | -0.31(-2.43%) |
Aug 21, 2009 | 12.63 | 13.17 | 12.62 | 12.76 | 89,144 | +0.19(+1.49%) |
Aug 20, 2009 | 12.52 | 12.62 | 12.25 | 12.58 | 42,050 | -0.02(-0.17%) |
Aug 19, 2009 | 12.09 | 12.60 | 12.09 | 12.60 | 49,094 | +0.32(+2.59%) |
Aug 18, 2009 | 12.25 | 12.52 | 12.17 | 12.28 | 68,955 | +0.01(+0.12%) |
Aug 17, 2009 | 12.14 | 12.43 | 12.14 | 12.27 | 23,487 | +0.04(+0.30%) |
Aug 14, 2009 | 12.26 | 12.35 | 12.11 | 12.23 | 62,140 | -0.03(-0.24%) |
Aug 13, 2009 | 12.25 | 12.52 | 12.20 | 12.26 | 44,026 | -0.14(-1.11%) |
Aug 12, 2009 | 12.24 | 12.60 | 12.24 | 12.40 | 47,482 | +0.14(+1.18%) |
Aug 11, 2009 | 12.24 | 12.40 | 12.16 | 12.25 | 61,655 | -0.10(-0.82%) |
Aug 10, 2009 | 12.19 | 12.52 | 12.16 | 12.35 | 24,627 | +0.01(+0.12%) |
Aug 07, 2009 | 12.27 | 12.50 | 12.14 | 12.34 | 81,590 | +0.25(+2.03%) |
Aug 06, 2009 | 12.17 | 12.17 | 11.99 | 12.09 | 150,434 | +0.08(+0.66%) |
Aug 05, 2009 | 12.08 | 12.15 | 11.88 | 12.01 | 141,691 | -0.10(-0.83%) |
Aug 04, 2009 | 11.79 | 12.11 | 11.71 | 12.11 | 46,749 | +0.17(+1.39%) |
Aug 03, 2009 | 11.98 | 12.16 | 11.76 | 11.95 | 38,996 | -0.05(-0.42%) |
Jul 31, 2009 | 12.10 | 12.27 | 11.96 | 12.00 | 56,457 | -0.21(-1.71%) |
Jul 30, 2009 | 12.19 | 12.45 | 11.93 | 12.21 | 48,719 | +0.19(+1.62%) |
Jul 29, 2009 | 12.21 | 12.31 | 11.93 | 12.01 | 39,790 | -0.31(-2.52%) |
Jul 28, 2009 | 11.00 | 12.36 | 11.00 | 12.32 | 106,773 | +1.18(+10.55%) |
Jul 27, 2009 | 10.81 | 11.16 | 10.65 | 11.15 | 32,113 | +0.34(+3.14%) |
Jul 24, 2009 | 10.64 | 11.03 | 10.64 | 10.81 | 36,671 | +0.06(+0.54%) |
Jul 23, 2009 | 10.23 | 11.13 | 10.23 | 10.75 | 52,720 | +0.46(+4.49%) |
Jul 22, 2009 | 10.18 | 10.59 | 10.06 | 10.29 | 31,923 | +0.06(+0.56%) |
Jul 21, 2009 | 11.03 | 11.34 | 10.04 | 10.23 | 76,200 | -0.68(-6.22%) |
Jul 20, 2009 | 10.98 | 10.99 | 10.74 | 10.91 | 83,108 | -0.02(-0.20%) |
Jul 17, 2009 | 11.51 | 11.51 | 10.80 | 10.93 | 82,749 | -0.53(-4.60%) |
Jul 16, 2009 | 10.66 | 11.60 | 10.66 | 11.46 | 88,828 | +0.75(+7.01%) |
Jul 15, 2009 | 10.22 | 10.79 | 10.03 | 10.71 | 66,741 | +0.72(+7.23%) |
Jul 14, 2009 | 10.04 | 10.37 | 9.920 | 9.985 | 41,845 | -0.09(-0.93%) |
Jul 13, 2009 | 9.625 | 10.09 | 9.531 | 10.08 | 64,743 | +0.70(+7.46%) |
Jul 10, 2009 | 9.733 | 9.913 | 9.308 | 9.379 | 75,450 | -0.47(-4.76%) |
Jul 09, 2009 | 10.02 | 10.28 | 9.841 | 9.848 | 72,671 | -0.11(-1.09%) |
Jul 08, 2009 | 10.39 | 10.54 | 9.783 | 9.956 | 65,693 | -0.38(-3.70%) |
Jul 07, 2009 | 10.74 | 10.94 | 10.33 | 10.34 | 109,240 | -0.42(-3.89%) |
Jul 06, 2009 | 10.72 | 11.05 | 10.71 | 10.76 | 51,408 | -0.06(-0.60%) |
Jul 02, 2009 | 10.81 | 11.04 | 10.74 | 10.82 | 69,921 | -0.21(-1.90%) |
Jul 01, 2009 | 11.34 | 11.38 | 10.96 | 11.03 | 57,616 | -0.15(-1.35%) |
Jun 30, 2009 | 11.00 | 11.52 | 10.92 | 11.18 | 69,239 | +0.22(+2.04%) |
Jun 29, 2009 | 11.19 | 11.33 | 10.67 | 10.96 | 65,000 | -0.30(-2.63%) |
Jun 26, 2009 | 11.06 | 11.44 | 10.84 | 11.26 | 174,540 | +0.06(+0.58%) |
Jun 25, 2009 | 10.74 | 11.19 | 10.61 | 11.19 | 41,475 | +0.51(+4.80%) |
Jun 24, 2009 | 10.82 | 10.94 | 10.61 | 10.68 | 32,499 | +0.01(+0.14%) |
Jun 23, 2009 | 10.76 | 10.89 | 10.66 | 10.66 | 36,814 | -0.01(-0.13%) |
Jun 22, 2009 | 10.82 | 11.00 | 10.17 | 10.68 | 98,429 | -0.22(-2.05%) |
Jun 19, 2009 | 10.88 | 11.05 | 10.72 | 10.90 | 86,958 | +0.22(+2.09%) |
Jun 18, 2009 | 10.66 | 10.87 | 10.57 | 10.68 | 34,997 | -0.04(-0.34%) |
Jun 17, 2009 | 10.88 | 11.01 | 10.43 | 10.71 | 50,254 | +0.16(+1.50%) |
Jun 16, 2009 | 10.76 | 10.76 | 10.46 | 10.56 | 40,703 | -0.06(-0.54%) |
Jun 15, 2009 | 10.98 | 10.98 | 10.49 | 10.61 | 78,125 | -0.38(-3.48%) |
Jun 12, 2009 | 10.74 | 11.14 | 10.74 | 11.00 | 32,721 | +0.16(+1.46%) |
Jun 11, 2009 | 10.86 | 11.28 | 10.80 | 10.84 | 53,862 | +0.06(+0.54%) |
Jun 10, 2009 | 11.00 | 11.22 | 10.71 | 10.78 | 59,002 | -0.05(-0.47%) |
Jun 09, 2009 | 11.15 | 11.36 | 10.83 | 10.83 | 38,911 | -0.19(-1.77%) |
Jun 08, 2009 | 10.90 | 11.25 | 10.73 | 11.02 | 55,254 | +0.11(+0.99%) |
Jun 05, 2009 | 11.38 | 11.88 | 10.85 | 10.92 | 46,979 | -0.35(-3.14%) |
Jun 04, 2009 | 10.67 | 11.38 | 10.66 | 11.27 | 40,975 | +0.66(+6.26%) |
Jun 03, 2009 | 10.81 | 10.91 | 10.48 | 10.61 | 52,332 | -0.50(-4.55%) |
Jun 02, 2009 | 10.58 | 11.26 | 10.26 | 11.11 | 59,366 | +0.43(+3.98%) |