Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.53 | 11.61 | 11.53 | 11.60 | 44,695 | -0.06(-0.51%) |
Aug 28, 2009 | 11.73 | 11.73 | 11.60 | 11.66 | 62,367 | -0.03(-0.26%) |
Aug 27, 2009 | 11.68 | 11.74 | 11.58 | 11.69 | 98,590 | -0.03(-0.26%) |
Aug 26, 2009 | 11.67 | 11.74 | 11.63 | 11.72 | 41,076 | +0.03(+0.26%) |
Aug 25, 2009 | 11.69 | 11.76 | 11.67 | 11.69 | 51,287 | +0.02(+0.17%) |
Aug 24, 2009 | 11.64 | 11.76 | 11.61 | 11.67 | 71,269 | +0.01(+0.09%) |
Aug 21, 2009 | 11.54 | 11.68 | 11.53 | 11.66 | 19,311 | +0.16(+1.39%) |
Aug 20, 2009 | 11.40 | 11.50 | 11.40 | 11.50 | 20,220 | +0.10(+0.88%) |
Aug 19, 2009 | 11.17 | 11.42 | 11.17 | 11.40 | 25,305 | +0.11(+0.97%) |
Aug 18, 2009 | 11.21 | 11.31 | 11.21 | 11.29 | 36,161 | +0.04(+0.36%) |
Aug 17, 2009 | 11.25 | 11.26 | 11.20 | 11.25 | 35,196 | -0.18(-1.57%) |
Aug 14, 2009 | 11.50 | 11.50 | 11.34 | 11.43 | 60,041 | -0.08(-0.70%) |
Aug 13, 2009 | 11.53 | 11.53 | 11.42 | 11.51 | 33,086 | +0.02(+0.17%) |
Aug 12, 2009 | 11.34 | 11.56 | 11.34 | 11.49 | 59,901 | +0.09(+0.79%) |
Aug 11, 2009 | 11.43 | 11.43 | 11.33 | 11.40 | 47,059 | -0.11(-0.96%) |
Aug 10, 2009 | 11.51 | 11.53 | 11.44 | 11.51 | 33,396 | -0.05(-0.43%) |
Aug 07, 2009 | 11.45 | 11.61 | 11.44 | 11.56 | 68,726 | +0.19(+1.67%) |
Aug 06, 2009 | 11.45 | 11.51 | 11.35 | 11.37 | 23,285 | -0.08(-0.70%) |
Aug 05, 2009 | 11.49 | 11.49 | 11.35 | 11.45 | 28,814 | -0.01(-0.09%) |
Aug 04, 2009 | 11.42 | 11.51 | 11.36 | 11.46 | 68,854 | +0.02(+0.17%) |
Aug 03, 2009 | 11.42 | 11.44 | 11.33 | 11.44 | 67,779 | +0.11(+0.97%) |
Jul 31, 2009 | 11.35 | 11.37 | 11.28 | 11.33 | 43,890 | +0.00(+0.00%) |
Jul 30, 2009 | 11.33 | 11.41 | 11.29 | 11.33 | 42,559 | +0.15(+1.34%) |
Jul 29, 2009 | 11.18 | 11.19 | 11.10 | 11.18 | 23,206 | -0.03(-0.27%) |
Jul 28, 2009 | 11.24 | 11.24 | 11.12 | 11.21 | 57,904 | -0.01(-0.09%) |
Jul 27, 2009 | 11.24 | 11.25 | 11.15 | 11.22 | 33,129 | +0.03(+0.27%) |
Jul 24, 2009 | 11.10 | 11.19 | 11.03 | 11.19 | 704 | +0.09(+0.81%) |
Jul 23, 2009 | 10.94 | 11.14 | 10.94 | 11.10 | 49,564 | +0.18(+1.65%) |
Jul 22, 2009 | 10.83 | 10.99 | 10.83 | 10.92 | 59,388 | -0.01(-0.09%) |
Jul 21, 2009 | 10.94 | 11.02 | 10.81 | 10.93 | 48,850 | +0.07(+0.64%) |
Jul 20, 2009 | 10.84 | 10.90 | 10.79 | 10.86 | 59,934 | +0.10(+0.92%) |
Jul 17, 2009 | 10.77 | 10.80 | 10.72 | 10.76 | 32,769 | -0.02(-0.18%) |
Jul 16, 2009 | 10.69 | 10.83 | 10.68 | 10.78 | 34,114 | +0.03(+0.28%) |
Jul 15, 2009 | 10.56 | 10.76 | 10.55 | 10.75 | 23,740 | +0.25(+2.38%) |
Jul 14, 2009 | 10.48 | 10.50 | 10.38 | 10.50 | 45,626 | +0.05(+0.48%) |
Jul 13, 2009 | 10.30 | 10.45 | 10.30 | 10.45 | 25,479 | +0.25(+2.45%) |
Jul 10, 2009 | 10.20 | 10.24 | 10.15 | 10.20 | 17,939 | -0.05(-0.51%) |
Jul 09, 2009 | 10.32 | 10.32 | 10.22 | 10.25 | 47,905 | +0.01(+0.13%) |
Jul 08, 2009 | 10.27 | 10.29 | 10.13 | 10.24 | 19,952 | -0.02(-0.19%) |
Jul 07, 2009 | 10.38 | 10.39 | 10.26 | 10.26 | 21,071 | -0.17(-1.63%) |
Jul 06, 2009 | 10.33 | 10.43 | 10.27 | 10.43 | 19,935 | +0.03(+0.29%) |
Jul 02, 2009 | 10.52 | 10.52 | 10.37 | 10.40 | 142,913 | -0.24(-2.25%) |
Jul 01, 2009 | 10.60 | 10.69 | 10.58 | 10.64 | 32,925 | +0.06(+0.56%) |
Jun 30, 2009 | 10.69 | 10.70 | 10.52 | 10.58 | 36,796 | -0.07(-0.66%) |
Jun 29, 2009 | 10.63 | 10.67 | 10.59 | 10.65 | 14,968 | +0.09(+0.85%) |
Jun 26, 2009 | 10.54 | 10.59 | 10.51 | 10.56 | 31,048 | -0.04(-0.38%) |
Jun 25, 2009 | 10.46 | 10.62 | 10.46 | 10.60 | 22,243 | +0.21(+2.02%) |
Jun 24, 2009 | 10.38 | 10.47 | 10.33 | 10.39 | 37,982 | +0.05(+0.48%) |
Jun 23, 2009 | 10.33 | 10.38 | 10.28 | 10.34 | 87,553 | +0.01(+0.10%) |
Jun 22, 2009 | 10.45 | 10.45 | 10.33 | 10.33 | 42,070 | -0.23(-2.18%) |
Jun 19, 2009 | 10.70 | 10.70 | 10.53 | 10.56 | 59,297 | -0.12(-1.12%) |
Jun 18, 2009 | 10.68 | 10.73 | 10.64 | 10.68 | 56,845 | +0.10(+0.95%) |
Jun 17, 2009 | 10.58 | 10.70 | 10.58 | 10.58 | 15,889 | -0.01(-0.09%) |
Jun 16, 2009 | 10.86 | 10.86 | 10.59 | 10.59 | 76,266 | -0.20(-1.85%) |
Jun 15, 2009 | 10.86 | 10.89 | 10.74 | 10.79 | 53,066 | -0.21(-1.91%) |
Jun 12, 2009 | 10.94 | 11.00 | 10.91 | 11.00 | 36,001 | +0.03(+0.27%) |
Jun 11, 2009 | 10.90 | 11.10 | 10.90 | 10.97 | 32,000 | +0.06(+0.55%) |
Jun 10, 2009 | 11.02 | 11.02 | 10.83 | 10.91 | 30,066 | -0.07(-0.64%) |
Jun 09, 2009 | 10.97 | 11.01 | 10.94 | 10.98 | 34,423 | +0.00(+0.00%) |
Jun 08, 2009 | 10.91 | 11.05 | 10.84 | 10.98 | 34,119 | +0.01(+0.09%) |
Jun 05, 2009 | 11.10 | 11.10 | 10.94 | 10.97 | 41,393 | -0.04(-0.36%) |
Jun 04, 2009 | 10.93 | 11.01 | 10.87 | 11.01 | 31,787 | +0.07(+0.64%) |
Jun 03, 2009 | 11.03 | 11.03 | 10.85 | 10.94 | 78,829 | -0.11(-1.00%) |
Jun 02, 2009 | 11.01 | 11.10 | 10.98 | 11.05 | 330,479 | +0.07(+0.64%) |