Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.35 | 12.40 | 12.00 | 12.05 | 126,351 | -0.48(-3.83%) |
Aug 28, 2009 | 12.77 | 12.90 | 12.45 | 12.53 | 98,209 | -0.13(-1.03%) |
Aug 27, 2009 | 13.10 | 13.30 | 12.50 | 12.66 | 91,612 | -0.38(-2.91%) |
Aug 26, 2009 | 13.35 | 13.46 | 12.88 | 13.04 | 102,759 | -0.40(-2.98%) |
Aug 25, 2009 | 13.38 | 13.50 | 13.21 | 13.44 | 99,656 | +0.10(+0.75%) |
Aug 24, 2009 | 13.10 | 13.48 | 12.93 | 13.34 | 144,847 | +0.22(+1.68%) |
Aug 21, 2009 | 12.87 | 13.15 | 12.65 | 13.12 | 156,439 | +0.44(+3.47%) |
Aug 20, 2009 | 12.31 | 12.90 | 12.31 | 12.68 | 144,494 | +0.38(+3.09%) |
Aug 19, 2009 | 12.22 | 12.54 | 11.97 | 12.30 | 142,752 | -0.05(-0.40%) |
Aug 18, 2009 | 12.61 | 12.69 | 12.31 | 12.35 | 146,914 | -0.14(-1.12%) |
Aug 17, 2009 | 12.55 | 12.86 | 12.20 | 12.49 | 201,753 | -0.63(-4.80%) |
Aug 14, 2009 | 13.12 | 13.38 | 12.73 | 13.12 | 321,033 | -0.06(-0.46%) |
Aug 13, 2009 | 12.09 | 13.25 | 11.90 | 13.18 | 445,588 | +1.13(+9.38%) |
Aug 12, 2009 | 11.85 | 12.46 | 11.80 | 12.05 | 247,505 | +0.18(+1.52%) |
Aug 11, 2009 | 11.69 | 11.95 | 11.56 | 11.87 | 111,191 | +0.05(+0.42%) |
Aug 10, 2009 | 12.04 | 12.19 | 11.40 | 11.82 | 203,905 | -0.40(-3.27%) |
Aug 07, 2009 | 12.18 | 12.50 | 11.85 | 12.22 | 135,407 | +0.18(+1.50%) |
Aug 06, 2009 | 12.37 | 12.45 | 11.83 | 12.04 | 148,151 | -0.30(-2.43%) |
Aug 05, 2009 | 12.79 | 12.86 | 12.07 | 12.34 | 179,675 | -0.32(-2.53%) |
Aug 04, 2009 | 12.60 | 12.90 | 12.49 | 12.66 | 215,406 | -0.07(-0.55%) |
Aug 03, 2009 | 12.52 | 12.83 | 12.48 | 12.73 | 204,267 | +0.30(+2.41%) |
Jul 31, 2009 | 12.08 | 12.47 | 11.96 | 12.43 | 154,522 | +0.26(+2.14%) |
Jul 30, 2009 | 11.99 | 12.40 | 11.68 | 12.17 | 121,203 | +0.29(+2.44%) |
Jul 29, 2009 | 12.25 | 12.32 | 11.66 | 11.88 | 180,662 | -0.37(-3.02%) |
Jul 28, 2009 | 12.09 | 12.28 | 11.82 | 12.25 | 168,964 | +0.01(+0.10%) |
Jul 27, 2009 | 12.01 | 12.31 | 11.86 | 12.24 | 265,430 | +0.18(+1.48%) |
Jul 24, 2009 | 11.45 | 12.10 | 11.26 | 12.06 | 273,175 | +0.54(+4.69%) |
Jul 23, 2009 | 11.55 | 11.83 | 11.44 | 11.52 | 599,692 | -0.03(-0.26%) |
Jul 22, 2009 | 11.78 | 12.01 | 11.29 | 11.55 | 393,776 | -0.43(-3.59%) |
Jul 21, 2009 | 12.52 | 12.86 | 11.49 | 11.98 | 548,172 | -0.38(-3.07%) |
Jul 20, 2009 | 12.31 | 12.87 | 12.20 | 12.36 | 194,917 | +0.16(+1.31%) |
Jul 17, 2009 | 12.22 | 12.40 | 12.06 | 12.20 | 163,062 | -0.02(-0.16%) |
Jul 16, 2009 | 12.33 | 12.45 | 11.95 | 12.22 | 177,426 | -0.22(-1.77%) |
Jul 15, 2009 | 11.81 | 12.73 | 11.81 | 12.44 | 270,570 | +0.84(+7.24%) |
Jul 14, 2009 | 11.10 | 11.76 | 11.10 | 11.60 | 191,416 | +0.44(+3.94%) |
Jul 13, 2009 | 10.72 | 11.61 | 10.56 | 11.16 | 377,713 | -0.23(-2.02%) |
Jul 10, 2009 | 11.33 | 11.80 | 11.18 | 11.39 | 124,443 | -0.05(-0.44%) |
Jul 09, 2009 | 11.01 | 11.63 | 10.85 | 11.44 | 248,105 | +0.56(+5.15%) |
Jul 08, 2009 | 11.06 | 11.16 | 10.64 | 10.88 | 175,247 | -0.16(-1.45%) |
Jul 07, 2009 | 11.74 | 11.74 | 11.02 | 11.04 | 194,946 | -0.66(-5.64%) |
Jul 06, 2009 | 12.22 | 12.22 | 11.48 | 11.70 | 338,959 | -0.78(-6.25%) |
Jul 02, 2009 | 12.83 | 13.09 | 12.28 | 12.48 | 205,002 | -0.65(-4.95%) |
Jul 01, 2009 | 13.02 | 13.30 | 12.55 | 13.13 | 278,132 | +0.44(+3.47%) |
Jun 30, 2009 | 12.18 | 12.73 | 12.07 | 12.69 | 276,837 | +0.58(+4.79%) |
Jun 29, 2009 | 12.05 | 12.67 | 12.03 | 12.11 | 196,852 | +0.06(+0.50%) |
Jun 26, 2009 | 11.87 | 12.09 | 11.70 | 12.05 | 1,139,356 | +0.20(+1.69%) |
Jun 25, 2009 | 11.97 | 12.10 | 11.45 | 11.85 | 339,136 | +0.31(+2.69%) |
Jun 24, 2009 | 11.67 | 11.95 | 11.47 | 11.54 | 193,297 | +0.12(+1.05%) |
Jun 23, 2009 | 11.61 | 12.20 | 11.20 | 11.42 | 251,175 | -0.20(-1.72%) |
Jun 22, 2009 | 12.31 | 12.47 | 11.46 | 11.62 | 469,528 | -0.92(-7.34%) |
Jun 19, 2009 | 12.86 | 13.66 | 12.48 | 12.54 | 384,003 | -0.17(-1.34%) |
Jun 18, 2009 | 12.22 | 12.75 | 12.00 | 12.71 | 244,976 | +0.60(+4.95%) |
Jun 17, 2009 | 12.81 | 12.81 | 11.93 | 12.11 | 306,616 | -0.77(-5.98%) |
Jun 16, 2009 | 13.40 | 13.55 | 12.63 | 12.88 | 342,023 | -0.53(-3.95%) |
Jun 15, 2009 | 13.70 | 13.71 | 13.14 | 13.41 | 238,566 | -0.48(-3.46%) |
Jun 12, 2009 | 13.93 | 13.93 | 13.62 | 13.89 | 230,275 | -0.23(-1.63%) |
Jun 11, 2009 | 14.33 | 14.33 | 13.61 | 14.12 | 463,583 | -0.21(-1.47%) |
Jun 10, 2009 | 14.89 | 14.97 | 14.13 | 14.33 | 530,965 | -0.52(-3.50%) |
Jun 09, 2009 | 14.00 | 15.40 | 13.40 | 14.85 | 1,489,829 | -0.19(-1.26%) |
Jun 08, 2009 | 15.11 | 16.25 | 14.85 | 15.04 | 691,321 | -1.39(-8.46%) |
Jun 05, 2009 | 16.38 | 17.00 | 16.31 | 16.43 | 651,152 | +0.37(+2.30%) |
Jun 04, 2009 | 14.00 | 16.50 | 13.77 | 16.06 | 1,016,982 | +2.08(+14.88%) |
Jun 03, 2009 | 14.54 | 14.76 | 13.50 | 13.98 | 518,192 | -0.82(-5.54%) |
Jun 02, 2009 | 13.66 | 15.55 | 13.37 | 14.80 | 888,305 | +0.94(+6.78%) |