Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.02 | 13.61 | 12.90 | 13.53 | 205,246 | +0.24(+1.81%) |
Aug 28, 2009 | 13.80 | 13.80 | 13.25 | 13.29 | 115,131 | -0.35(-2.57%) |
Aug 27, 2009 | 13.60 | 13.67 | 13.08 | 13.64 | 124,939 | -0.09(-0.66%) |
Aug 26, 2009 | 13.79 | 13.93 | 13.50 | 13.73 | 81,819 | -0.01(-0.07%) |
Aug 25, 2009 | 13.69 | 13.94 | 13.54 | 13.74 | 71,267 | +0.18(+1.33%) |
Aug 24, 2009 | 13.82 | 13.96 | 13.40 | 13.56 | 142,601 | -0.23(-1.67%) |
Aug 21, 2009 | 13.87 | 14.00 | 13.36 | 13.79 | 166,486 | +0.14(+1.03%) |
Aug 20, 2009 | 13.57 | 13.91 | 13.54 | 13.65 | 125,323 | +0.10(+0.74%) |
Aug 19, 2009 | 13.05 | 13.64 | 13.05 | 13.55 | 127,804 | +0.18(+1.35%) |
Aug 18, 2009 | 12.96 | 13.40 | 12.60 | 13.37 | 132,552 | +0.54(+4.21%) |
Aug 17, 2009 | 13.25 | 13.47 | 12.71 | 12.83 | 125,159 | -0.70(-5.17%) |
Aug 14, 2009 | 13.89 | 13.95 | 13.34 | 13.53 | 126,470 | -0.39(-2.80%) |
Aug 13, 2009 | 13.88 | 13.97 | 13.60 | 13.92 | 103,651 | +0.16(+1.16%) |
Aug 12, 2009 | 13.42 | 13.99 | 13.31 | 13.76 | 140,331 | +0.32(+2.38%) |
Aug 11, 2009 | 13.70 | 13.76 | 13.40 | 13.44 | 128,920 | -0.40(-2.89%) |
Aug 10, 2009 | 13.64 | 13.94 | 13.25 | 13.84 | 173,387 | +0.15(+1.10%) |
Aug 07, 2009 | 13.94 | 14.26 | 13.35 | 13.69 | 421,518 | +0.29(+2.16%) |
Aug 06, 2009 | 14.22 | 14.37 | 13.25 | 13.40 | 282,666 | -0.79(-5.57%) |
Aug 05, 2009 | 14.58 | 14.83 | 14.06 | 14.19 | 163,277 | -0.24(-1.66%) |
Aug 04, 2009 | 14.00 | 14.69 | 13.98 | 14.43 | 121,881 | +0.25(+1.76%) |
Aug 03, 2009 | 14.30 | 14.40 | 13.84 | 14.18 | 144,455 | +0.02(+0.14%) |
Jul 31, 2009 | 14.30 | 14.49 | 13.96 | 14.16 | 190,579 | -0.18(-1.26%) |
Jul 30, 2009 | 13.99 | 14.70 | 13.79 | 14.34 | 226,787 | +0.37(+2.65%) |
Jul 29, 2009 | 14.29 | 14.45 | 13.66 | 13.97 | 181,686 | -0.44(-3.05%) |
Jul 28, 2009 | 14.49 | 14.62 | 14.01 | 14.41 | 148,796 | -0.26(-1.77%) |
Jul 27, 2009 | 14.69 | 14.99 | 14.01 | 14.67 | 136,568 | +0.15(+1.03%) |
Jul 24, 2009 | 14.40 | 14.60 | 14.21 | 14.52 | 173,167 | -0.19(-1.29%) |
Jul 23, 2009 | 13.87 | 14.90 | 13.76 | 14.71 | 439,314 | +0.88(+6.36%) |
Jul 22, 2009 | 13.33 | 14.12 | 13.25 | 13.83 | 216,342 | +0.37(+2.75%) |
Jul 21, 2009 | 13.23 | 13.62 | 13.20 | 13.46 | 121,191 | +0.36(+2.75%) |
Jul 20, 2009 | 13.65 | 13.71 | 12.93 | 13.10 | 222,509 | -0.48(-3.53%) |
Jul 17, 2009 | 13.82 | 13.91 | 13.51 | 13.58 | 162,561 | -0.18(-1.31%) |
Jul 16, 2009 | 13.47 | 13.92 | 13.31 | 13.76 | 128,641 | +0.15(+1.10%) |
Jul 15, 2009 | 13.45 | 13.95 | 13.12 | 13.61 | 271,557 | +0.53(+4.05%) |
Jul 14, 2009 | 13.03 | 13.22 | 12.79 | 13.08 | 94,808 | +0.08(+0.62%) |
Jul 13, 2009 | 12.53 | 13.02 | 12.26 | 13.00 | 108,646 | +0.50(+4.00%) |
Jul 10, 2009 | 12.26 | 12.59 | 12.25 | 12.50 | 99,679 | +0.18(+1.46%) |
Jul 09, 2009 | 12.58 | 12.63 | 12.30 | 12.32 | 86,133 | -0.21(-1.68%) |
Jul 08, 2009 | 12.90 | 12.97 | 12.31 | 12.53 | 255,847 | -0.24(-1.88%) |
Jul 07, 2009 | 13.60 | 13.60 | 12.70 | 12.77 | 177,276 | -0.73(-5.41%) |
Jul 06, 2009 | 13.50 | 13.76 | 13.10 | 13.50 | 180,148 | -0.19(-1.39%) |
Jul 02, 2009 | 13.66 | 13.90 | 13.25 | 13.69 | 202,523 | -0.21(-1.51%) |
Jul 01, 2009 | 13.84 | 14.10 | 13.50 | 13.90 | 352,272 | +0.07(+0.51%) |
Jun 30, 2009 | 14.00 | 14.00 | 13.27 | 13.83 | 315,862 | +0.02(+0.14%) |
Jun 29, 2009 | 13.92 | 14.08 | 13.36 | 13.81 | 1,765,512 | -0.29(-2.06%) |
Jun 26, 2009 | 13.97 | 14.37 | 13.50 | 14.10 | 1,110,302 | +0.10(+0.71%) |
Jun 25, 2009 | 13.26 | 14.00 | 12.88 | 14.00 | 349,504 | +0.87(+6.63%) |
Jun 24, 2009 | 12.37 | 13.20 | 12.30 | 13.13 | 316,813 | +0.87(+7.10%) |
Jun 23, 2009 | 11.64 | 12.38 | 11.33 | 12.26 | 281,261 | +0.62(+5.33%) |
Jun 22, 2009 | 11.85 | 11.86 | 11.47 | 11.64 | 189,278 | -0.36(-3.00%) |
Jun 19, 2009 | 11.78 | 12.19 | 11.63 | 12.00 | 199,488 | +0.38(+3.27%) |
Jun 18, 2009 | 11.03 | 11.64 | 10.90 | 11.62 | 231,254 | +0.47(+4.22%) |
Jun 17, 2009 | 11.01 | 11.46 | 10.75 | 11.15 | 231,823 | +0.20(+1.83%) |
Jun 16, 2009 | 12.13 | 12.13 | 10.95 | 10.95 | 276,024 | -0.95(-7.98%) |
Jun 15, 2009 | 12.02 | 12.25 | 11.50 | 11.90 | 128,077 | -0.49(-3.95%) |
Jun 12, 2009 | 11.67 | 12.41 | 11.60 | 12.39 | 232,303 | +0.63(+5.36%) |
Jun 11, 2009 | 11.36 | 12.01 | 11.30 | 11.76 | 126,810 | +0.40(+3.52%) |
Jun 10, 2009 | 11.98 | 12.02 | 11.21 | 11.36 | 204,240 | -0.45(-3.81%) |
Jun 09, 2009 | 11.86 | 12.09 | 11.66 | 11.81 | 116,237 | +0.07(+0.60%) |
Jun 08, 2009 | 11.75 | 12.00 | 11.45 | 11.74 | 166,399 | -0.33(-2.73%) |
Jun 05, 2009 | 12.15 | 12.22 | 11.60 | 12.07 | 136,338 | +0.03(+0.25%) |
Jun 04, 2009 | 11.61 | 12.07 | 11.53 | 12.04 | 120,188 | +0.39(+3.35%) |
Jun 03, 2009 | 11.83 | 12.00 | 11.25 | 11.65 | 149,250 | -0.35(-2.92%) |
Jun 02, 2009 | 11.81 | 12.12 | 11.64 | 12.00 | 175,072 | +0.01(+0.08%) |