Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.78 | 14.93 | 14.70 | 14.90 | 67,523 | -0.07(-0.49%) |
Aug 28, 2009 | 14.93 | 15.03 | 14.80 | 14.97 | 51,792 | +0.12(+0.77%) |
Aug 27, 2009 | 14.87 | 14.91 | 14.62 | 14.85 | 267,210 | +0.02(+0.15%) |
Aug 26, 2009 | 14.68 | 14.98 | 14.60 | 14.83 | 84,664 | +0.08(+0.54%) |
Aug 25, 2009 | 14.75 | 14.88 | 14.66 | 14.75 | 1,739,574 | +0.09(+0.59%) |
Aug 24, 2009 | 15.11 | 15.26 | 14.58 | 14.67 | 726,799 | -0.36(-2.39%) |
Aug 21, 2009 | 14.88 | 15.14 | 14.86 | 15.03 | 71,562 | +0.29(+2.00%) |
Aug 20, 2009 | 14.47 | 14.80 | 14.47 | 14.73 | 363,960 | +0.24(+1.69%) |
Aug 19, 2009 | 14.26 | 14.60 | 14.19 | 14.49 | 84,733 | +0.04(+0.30%) |
Aug 18, 2009 | 14.42 | 14.57 | 14.36 | 14.44 | 70,822 | +0.16(+1.11%) |
Aug 17, 2009 | 14.52 | 14.52 | 14.27 | 14.29 | 117,063 | -0.65(-4.33%) |
Aug 14, 2009 | 14.97 | 14.97 | 14.60 | 14.93 | 88,242 | +0.01(+0.05%) |
Aug 13, 2009 | 14.81 | 14.94 | 14.55 | 14.93 | 72,434 | +0.25(+1.72%) |
Aug 12, 2009 | 14.47 | 14.77 | 14.46 | 14.68 | 230,248 | +0.14(+0.94%) |
Aug 11, 2009 | 15.09 | 15.09 | 14.39 | 14.54 | 99,479 | -0.60(-3.95%) |
Aug 10, 2009 | 15.20 | 15.34 | 14.98 | 15.14 | 134,671 | -0.02(-0.13%) |
Aug 07, 2009 | 14.77 | 15.44 | 14.67 | 15.16 | 261,894 | +0.60(+4.15%) |
Aug 06, 2009 | 14.96 | 14.96 | 14.37 | 14.55 | 360,762 | -0.14(-0.98%) |
Aug 05, 2009 | 14.38 | 14.78 | 14.28 | 14.70 | 134,689 | +0.30(+2.10%) |
Aug 04, 2009 | 13.86 | 14.39 | 13.79 | 14.39 | 319,870 | +0.40(+2.88%) |
Aug 03, 2009 | 13.82 | 14.00 | 13.73 | 13.99 | 105,072 | +0.32(+2.31%) |
Jul 31, 2009 | 13.55 | 13.75 | 13.44 | 13.68 | 92,182 | +0.14(+1.06%) |
Jul 30, 2009 | 13.30 | 13.65 | 13.30 | 13.53 | 454,950 | +0.39(+2.95%) |
Jul 29, 2009 | 13.19 | 13.28 | 13.04 | 13.14 | 207,405 | -0.09(-0.65%) |
Jul 28, 2009 | 13.06 | 13.30 | 13.06 | 13.23 | 172,651 | +0.08(+0.60%) |
Jul 27, 2009 | 12.78 | 13.25 | 12.78 | 13.15 | 290,673 | +0.39(+3.04%) |
Jul 24, 2009 | 12.62 | 12.82 | 12.57 | 12.76 | 2,134 | +0.01(+0.11%) |
Jul 23, 2009 | 12.38 | 12.83 | 12.37 | 12.75 | 236,048 | +0.34(+2.72%) |
Jul 22, 2009 | 12.08 | 12.56 | 12.08 | 12.41 | 241,280 | +0.13(+1.05%) |
Jul 21, 2009 | 12.57 | 12.58 | 12.09 | 12.28 | 271,473 | -0.29(-2.34%) |
Jul 20, 2009 | 12.53 | 12.64 | 12.47 | 12.58 | 112,106 | +0.10(+0.81%) |
Jul 17, 2009 | 12.80 | 12.91 | 12.40 | 12.47 | 1,065,089 | -0.35(-2.75%) |
Jul 16, 2009 | 12.80 | 12.94 | 12.63 | 12.83 | 171,111 | +0.01(+0.06%) |
Jul 15, 2009 | 12.58 | 12.97 | 12.54 | 12.82 | 210,442 | +0.42(+3.42%) |
Jul 14, 2009 | 12.53 | 12.58 | 12.31 | 12.40 | 193,159 | -0.14(-1.09%) |
Jul 13, 2009 | 12.19 | 12.54 | 12.18 | 12.53 | 275,767 | +0.65(+5.44%) |
Jul 10, 2009 | 11.89 | 11.96 | 11.80 | 11.89 | 180,605 | -0.12(-0.96%) |
Jul 09, 2009 | 11.99 | 12.17 | 11.94 | 12.00 | 234,529 | +0.12(+1.03%) |
Jul 08, 2009 | 12.14 | 12.22 | 11.60 | 11.88 | 358,886 | -0.17(-1.37%) |
Jul 07, 2009 | 12.15 | 12.32 | 12.04 | 12.04 | 202,755 | -0.09(-0.71%) |
Jul 06, 2009 | 12.05 | 12.28 | 11.98 | 12.13 | 147,288 | +0.02(+0.18%) |
Jul 02, 2009 | 12.26 | 12.36 | 12.09 | 12.11 | 83,342 | -0.43(-3.44%) |
Jul 01, 2009 | 12.55 | 12.60 | 12.44 | 12.54 | 127,711 | +0.02(+0.17%) |
Jun 30, 2009 | 12.77 | 12.77 | 12.40 | 12.52 | 262,814 | -0.13(-1.02%) |
Jun 29, 2009 | 12.68 | 12.71 | 12.40 | 12.65 | 219,472 | +0.07(+0.57%) |
Jun 26, 2009 | 12.46 | 12.62 | 12.36 | 12.58 | 79,701 | +0.06(+0.46%) |
Jun 25, 2009 | 12.30 | 12.52 | 12.30 | 12.52 | 86,101 | +0.22(+1.81%) |
Jun 24, 2009 | 12.32 | 12.45 | 12.21 | 12.30 | 188,129 | -0.01(-0.12%) |
Jun 23, 2009 | 12.24 | 12.48 | 12.09 | 12.31 | 291,641 | +0.09(+0.77%) |
Jun 22, 2009 | 12.62 | 12.83 | 12.22 | 12.22 | 365,890 | -0.64(-4.98%) |
Jun 19, 2009 | 12.78 | 12.88 | 12.60 | 12.86 | 159,157 | +0.19(+1.48%) |
Jun 18, 2009 | 12.40 | 12.72 | 12.40 | 12.67 | 344,027 | +0.24(+1.97%) |
Jun 17, 2009 | 12.74 | 12.74 | 12.20 | 12.42 | 829,224 | -0.35(-2.70%) |
Jun 16, 2009 | 12.97 | 13.05 | 12.74 | 12.77 | 210,489 | -0.22(-1.72%) |
Jun 15, 2009 | 13.19 | 13.29 | 12.88 | 12.99 | 234,095 | -0.34(-2.54%) |
Jun 12, 2009 | 13.23 | 13.42 | 13.18 | 13.33 | 135,902 | +0.06(+0.43%) |
Jun 11, 2009 | 13.05 | 13.49 | 13.01 | 13.27 | 354,655 | +0.38(+2.96%) |
Jun 10, 2009 | 13.37 | 13.37 | 12.88 | 12.89 | 287,101 | -0.29(-2.18%) |
Jun 09, 2009 | 13.17 | 13.24 | 13.02 | 13.18 | 262,036 | +0.08(+0.60%) |
Jun 08, 2009 | 13.14 | 13.23 | 13.01 | 13.10 | 437,205 | +0.14(+1.11%) |
Jun 05, 2009 | 13.52 | 13.57 | 12.85 | 12.96 | 976,520 | -0.37(-2.75%) |
Jun 04, 2009 | 12.87 | 13.34 | 12.81 | 13.32 | 1,204,067 | +0.49(+3.81%) |
Jun 03, 2009 | 12.94 | 13.06 | 12.72 | 12.83 | 215,521 | -0.12(-0.94%) |
Jun 02, 2009 | 13.13 | 13.23 | 12.85 | 12.96 | 425,265 | -0.27(-2.01%) |