Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.31 | 13.54 | 13.06 | 13.50 | 600,108 | +0.07(+0.56%) |
Aug 28, 2009 | 13.82 | 13.90 | 13.27 | 13.42 | 350,929 | -0.28(-2.06%) |
Aug 27, 2009 | 13.38 | 13.79 | 13.07 | 13.71 | 411,775 | +0.22(+1.67%) |
Aug 26, 2009 | 13.32 | 13.67 | 12.66 | 13.48 | 271,166 | +0.10(+0.75%) |
Aug 25, 2009 | 13.62 | 13.74 | 13.34 | 13.38 | 327,443 | -0.13(-0.99%) |
Aug 24, 2009 | 13.66 | 13.85 | 13.38 | 13.52 | 274,387 | -0.12(-0.91%) |
Aug 21, 2009 | 13.32 | 13.76 | 13.21 | 13.64 | 501,222 | +0.51(+3.87%) |
Aug 20, 2009 | 12.88 | 13.27 | 12.88 | 13.13 | 597,399 | +0.18(+1.41%) |
Aug 19, 2009 | 12.51 | 13.16 | 12.49 | 12.95 | 308,354 | +0.27(+2.10%) |
Aug 18, 2009 | 12.29 | 12.76 | 12.29 | 12.68 | 231,136 | +0.42(+3.46%) |
Aug 17, 2009 | 12.48 | 12.68 | 12.17 | 12.26 | 285,583 | -0.47(-3.73%) |
Aug 14, 2009 | 13.13 | 13.38 | 12.38 | 12.73 | 461,496 | -0.38(-2.92%) |
Aug 13, 2009 | 13.41 | 13.62 | 13.00 | 13.12 | 282,179 | -0.22(-1.68%) |
Aug 12, 2009 | 13.12 | 13.58 | 12.92 | 13.34 | 307,734 | +0.19(+1.46%) |
Aug 11, 2009 | 13.43 | 13.59 | 13.09 | 13.15 | 236,600 | -0.28(-2.11%) |
Aug 10, 2009 | 13.98 | 14.11 | 13.29 | 13.43 | 543,622 | -0.74(-5.23%) |
Aug 07, 2009 | 13.83 | 14.23 | 13.51 | 14.17 | 664,100 | +0.51(+3.71%) |
Aug 06, 2009 | 13.72 | 13.97 | 13.43 | 13.67 | 536,680 | +0.13(+0.98%) |
Aug 05, 2009 | 14.07 | 14.36 | 13.46 | 13.53 | 464,335 | -0.44(-3.16%) |
Aug 04, 2009 | 13.83 | 14.27 | 13.76 | 13.97 | 333,428 | +0.01(+0.06%) |
Aug 03, 2009 | 13.96 | 14.34 | 13.77 | 13.96 | 363,878 | +0.14(+1.02%) |
Jul 31, 2009 | 13.62 | 14.01 | 13.37 | 13.82 | 641,225 | +0.12(+0.85%) |
Jul 30, 2009 | 13.79 | 14.21 | 13.49 | 13.71 | 675,417 | +0.07(+0.49%) |
Jul 29, 2009 | 13.89 | 14.04 | 13.53 | 13.64 | 336,483 | -0.34(-2.44%) |
Jul 28, 2009 | 13.93 | 14.10 | 13.67 | 13.98 | 504,585 | -0.10(-0.71%) |
Jul 27, 2009 | 14.17 | 14.26 | 13.96 | 14.08 | 232,435 | -0.07(-0.53%) |
Jul 24, 2009 | 14.13 | 14.36 | 13.96 | 14.16 | 606,104 | -0.16(-1.10%) |
Jul 23, 2009 | 13.42 | 14.70 | 13.27 | 14.31 | 1,132,581 | +0.78(+5.78%) |
Jul 22, 2009 | 13.28 | 13.70 | 13.21 | 13.53 | 462,302 | +0.16(+1.18%) |
Jul 21, 2009 | 13.24 | 13.38 | 12.99 | 13.37 | 659,961 | +0.27(+2.10%) |
Jul 20, 2009 | 12.82 | 13.15 | 12.74 | 13.10 | 478,936 | +0.34(+2.67%) |
Jul 17, 2009 | 12.94 | 12.94 | 12.68 | 12.76 | 515,819 | -0.21(-1.60%) |
Jul 16, 2009 | 12.72 | 13.01 | 12.49 | 12.97 | 679,682 | +0.17(+1.37%) |
Jul 15, 2009 | 12.43 | 12.92 | 12.18 | 12.79 | 810,487 | +0.58(+4.77%) |
Jul 14, 2009 | 12.05 | 12.36 | 11.88 | 12.21 | 379,576 | +0.18(+1.52%) |
Jul 13, 2009 | 11.72 | 12.07 | 11.55 | 12.03 | 527,530 | +0.54(+4.71%) |
Jul 10, 2009 | 11.11 | 11.65 | 11.11 | 11.48 | 776,994 | +0.31(+2.75%) |
Jul 09, 2009 | 11.44 | 11.47 | 11.15 | 11.18 | 490,776 | -0.09(-0.81%) |
Jul 08, 2009 | 11.54 | 11.58 | 11.09 | 11.27 | 798,962 | -0.25(-2.17%) |
Jul 07, 2009 | 11.74 | 12.03 | 11.52 | 11.52 | 620,740 | -0.28(-2.40%) |
Jul 06, 2009 | 11.73 | 12.08 | 11.43 | 11.80 | 634,922 | +0.00(+0.00%) |
Jul 02, 2009 | 12.46 | 12.68 | 11.74 | 11.80 | 605,955 | -0.89(-7.02%) |
Jul 01, 2009 | 12.90 | 13.04 | 12.55 | 12.69 | 508,933 | -0.07(-0.59%) |
Jun 30, 2009 | 12.95 | 13.02 | 12.75 | 12.77 | 733,750 | -0.11(-0.84%) |
Jun 29, 2009 | 13.09 | 13.41 | 12.82 | 12.87 | 613,916 | -0.12(-0.96%) |
Jun 26, 2009 | 13.22 | 13.37 | 12.99 | 13.00 | 1,966,056 | -0.32(-2.37%) |
Jun 25, 2009 | 13.04 | 13.50 | 11.77 | 13.32 | 1,379,294 | +1.61(+13.80%) |
Jun 24, 2009 | 11.73 | 12.03 | 11.64 | 11.70 | 324,122 | +0.07(+0.57%) |
Jun 23, 2009 | 11.65 | 11.89 | 11.41 | 11.63 | 553,843 | -0.01(-0.07%) |
Jun 22, 2009 | 12.28 | 12.33 | 11.64 | 11.64 | 435,961 | -0.74(-5.98%) |
Jun 19, 2009 | 12.80 | 12.80 | 12.34 | 12.38 | 451,838 | -0.04(-0.33%) |
Jun 18, 2009 | 12.49 | 12.73 | 12.17 | 12.43 | 245,756 | -0.10(-0.80%) |
Jun 17, 2009 | 12.26 | 12.82 | 12.14 | 12.53 | 360,124 | +0.18(+1.48%) |
Jun 16, 2009 | 12.76 | 12.84 | 12.29 | 12.34 | 309,143 | -0.27(-2.18%) |
Jun 15, 2009 | 12.58 | 12.71 | 12.31 | 12.62 | 465,831 | -0.18(-1.43%) |
Jun 12, 2009 | 12.53 | 12.80 | 12.48 | 12.80 | 458,701 | +0.22(+1.72%) |
Jun 11, 2009 | 12.35 | 12.76 | 12.25 | 12.58 | 621,289 | +0.31(+2.51%) |
Jun 10, 2009 | 12.77 | 12.90 | 11.93 | 12.28 | 431,416 | -0.42(-3.34%) |
Jun 09, 2009 | 12.58 | 13.33 | 12.56 | 12.70 | 520,384 | +0.14(+1.13%) |
Jun 08, 2009 | 12.60 | 12.82 | 12.38 | 12.56 | 331,821 | -0.03(-0.26%) |
Jun 05, 2009 | 12.40 | 12.66 | 12.32 | 12.59 | 301,640 | +0.32(+2.58%) |
Jun 04, 2009 | 12.18 | 12.58 | 12.00 | 12.28 | 340,461 | +0.09(+0.75%) |
Jun 03, 2009 | 12.36 | 12.44 | 12.06 | 12.18 | 318,123 | -0.29(-2.34%) |
Jun 02, 2009 | 12.28 | 12.69 | 12.08 | 12.48 | 344,821 | +0.05(+0.40%) |