Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.02 | 12.12 | 11.68 | 11.88 | 111,198 | -0.30(-2.45%) |
Aug 28, 2009 | 12.57 | 12.57 | 12.14 | 12.18 | 89,329 | -0.24(-1.92%) |
Aug 27, 2009 | 12.50 | 12.50 | 12.14 | 12.42 | 87,531 | -0.10(-0.80%) |
Aug 26, 2009 | 12.54 | 12.62 | 12.20 | 12.52 | 153,641 | +0.00(+0.00%) |
Aug 25, 2009 | 12.18 | 12.88 | 12.18 | 12.52 | 82,648 | -0.09(-0.73%) |
Aug 24, 2009 | 12.68 | 13.18 | 12.45 | 12.61 | 102,629 | -0.02(-0.12%) |
Aug 21, 2009 | 12.32 | 12.76 | 12.32 | 12.62 | 151,715 | +0.33(+2.69%) |
Aug 20, 2009 | 12.08 | 12.38 | 11.96 | 12.29 | 160,806 | +0.22(+1.78%) |
Aug 19, 2009 | 12.09 | 12.17 | 11.85 | 12.08 | 178,020 | -0.22(-1.81%) |
Aug 18, 2009 | 12.20 | 12.42 | 12.12 | 12.30 | 92,019 | +0.48(+4.07%) |
Aug 17, 2009 | 12.05 | 12.13 | 11.57 | 11.82 | 131,238 | -0.63(-5.10%) |
Aug 14, 2009 | 12.74 | 12.78 | 12.38 | 12.45 | 180,882 | -0.29(-2.29%) |
Aug 13, 2009 | 12.34 | 12.88 | 12.27 | 12.75 | 324,603 | +0.47(+3.82%) |
Aug 12, 2009 | 12.08 | 12.46 | 12.08 | 12.28 | 200,518 | +0.24(+1.98%) |
Aug 11, 2009 | 11.96 | 12.12 | 11.85 | 12.04 | 196,669 | -0.02(-0.13%) |
Aug 10, 2009 | 11.67 | 12.08 | 11.54 | 12.05 | 187,630 | +0.27(+2.28%) |
Aug 07, 2009 | 12.52 | 12.69 | 11.50 | 11.78 | 516,929 | -1.56(-11.70%) |
Aug 06, 2009 | 13.59 | 13.78 | 13.15 | 13.35 | 121,050 | -0.14(-1.03%) |
Aug 05, 2009 | 13.75 | 13.77 | 13.38 | 13.48 | 321,993 | -0.30(-2.18%) |
Aug 04, 2009 | 13.68 | 13.88 | 13.68 | 13.78 | 110,342 | -0.02(-0.11%) |
Aug 03, 2009 | 13.35 | 13.92 | 13.35 | 13.80 | 153,804 | +0.14(+1.01%) |
Jul 31, 2009 | 13.75 | 13.86 | 13.66 | 13.66 | 229,175 | -0.12(-0.84%) |
Jul 30, 2009 | 13.80 | 13.95 | 13.67 | 13.78 | 195,613 | +0.02(+0.17%) |
Jul 29, 2009 | 13.92 | 14.05 | 13.69 | 13.75 | 101,333 | -0.25(-1.76%) |
Jul 28, 2009 | 13.85 | 14.08 | 13.70 | 14.00 | 135,978 | +0.00(+0.00%) |
Jul 27, 2009 | 13.85 | 14.00 | 13.69 | 14.00 | 66,742 | +0.12(+0.83%) |
Jul 24, 2009 | 13.47 | 13.92 | 13.39 | 13.88 | 559 | -0.06(-0.44%) |
Jul 23, 2009 | 13.54 | 14.04 | 13.50 | 13.95 | 182,492 | +0.37(+2.72%) |
Jul 22, 2009 | 13.40 | 13.76 | 13.18 | 13.58 | 161,336 | +0.15(+1.15%) |
Jul 21, 2009 | 13.22 | 13.52 | 13.16 | 13.42 | 151,054 | +0.27(+2.05%) |
Jul 20, 2009 | 13.18 | 13.44 | 13.02 | 13.15 | 123,666 | +0.02(+0.12%) |
Jul 17, 2009 | 12.69 | 13.41 | 12.68 | 13.14 | 182,639 | +0.42(+3.26%) |
Jul 16, 2009 | 12.38 | 12.77 | 12.35 | 12.72 | 227,277 | +0.24(+1.91%) |
Jul 15, 2009 | 12.65 | 12.72 | 12.27 | 12.48 | 329,312 | +0.03(+0.25%) |
Jul 14, 2009 | 12.25 | 12.50 | 12.23 | 12.45 | 141,648 | +0.14(+1.12%) |
Jul 13, 2009 | 12.00 | 12.33 | 11.91 | 12.32 | 178,682 | +0.09(+0.76%) |
Jul 10, 2009 | 12.13 | 12.83 | 11.80 | 12.22 | 186,317 | +0.06(+0.51%) |
Jul 09, 2009 | 11.99 | 12.38 | 11.79 | 12.16 | 114,704 | +0.28(+2.40%) |
Jul 08, 2009 | 12.05 | 12.38 | 11.73 | 11.88 | 239,721 | -0.24(-1.97%) |
Jul 07, 2009 | 12.32 | 12.47 | 12.00 | 12.12 | 106,254 | -0.28(-2.23%) |
Jul 06, 2009 | 12.18 | 12.68 | 12.18 | 12.39 | 139,361 | -0.32(-2.48%) |
Jul 02, 2009 | 12.92 | 13.13 | 12.61 | 12.71 | 177,442 | -0.35(-2.65%) |
Jul 01, 2009 | 12.57 | 13.08 | 12.53 | 13.05 | 265,146 | +0.62(+4.95%) |
Jun 30, 2009 | 12.32 | 12.61 | 12.27 | 12.44 | 186,387 | -0.05(-0.43%) |
Jun 29, 2009 | 12.80 | 12.86 | 12.12 | 12.49 | 240,617 | -0.36(-2.81%) |
Jun 26, 2009 | 12.13 | 12.97 | 11.68 | 12.85 | 665,314 | +0.62(+5.09%) |
Jun 25, 2009 | 11.93 | 12.27 | 11.92 | 12.23 | 123,513 | +0.14(+1.15%) |
Jun 24, 2009 | 11.99 | 12.58 | 11.92 | 12.09 | 193,407 | +0.17(+1.42%) |
Jun 23, 2009 | 11.54 | 11.98 | 10.91 | 11.92 | 218,288 | +0.44(+3.82%) |
Jun 22, 2009 | 11.98 | 11.98 | 11.35 | 11.48 | 415,500 | -0.53(-4.42%) |
Jun 19, 2009 | 12.38 | 12.48 | 11.88 | 12.02 | 258,209 | -0.22(-1.76%) |
Jun 18, 2009 | 12.32 | 12.32 | 11.75 | 12.23 | 140,466 | -0.10(-0.81%) |
Jun 17, 2009 | 12.65 | 12.75 | 11.86 | 12.33 | 259,509 | -0.34(-2.67%) |
Jun 16, 2009 | 13.15 | 13.15 | 12.50 | 12.67 | 244,225 | -0.38(-2.95%) |
Jun 15, 2009 | 12.99 | 13.20 | 12.65 | 13.05 | 202,177 | -0.05(-0.41%) |
Jun 12, 2009 | 13.34 | 13.34 | 12.92 | 13.11 | 153,738 | -0.31(-2.29%) |
Jun 11, 2009 | 13.00 | 13.53 | 13.00 | 13.42 | 262,392 | +0.41(+3.13%) |
Jun 10, 2009 | 13.45 | 13.46 | 12.81 | 13.01 | 269,843 | -0.30(-2.25%) |
Jun 09, 2009 | 13.38 | 13.81 | 13.18 | 13.31 | 368,798 | +0.11(+0.82%) |
Jun 08, 2009 | 13.11 | 13.38 | 13.04 | 13.20 | 243,777 | -0.02(-0.12%) |
Jun 05, 2009 | 13.48 | 13.74 | 13.05 | 13.22 | 302,607 | -0.18(-1.32%) |
Jun 04, 2009 | 12.92 | 13.68 | 12.92 | 13.39 | 394,590 | +0.48(+3.75%) |
Jun 03, 2009 | 13.63 | 13.79 | 12.67 | 12.91 | 607,542 | -0.81(-5.93%) |
Jun 02, 2009 | 13.46 | 13.85 | 13.23 | 13.72 | 546,529 | +0.31(+2.28%) |