Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.05 | 13.05 | 12.87 | 12.93 | 257,464 | -0.08(-0.59%) |
Aug 28, 2009 | 12.99 | 13.03 | 12.82 | 13.01 | 397,056 | +0.05(+0.41%) |
Aug 27, 2009 | 12.90 | 13.00 | 12.79 | 12.96 | 277,631 | +0.06(+0.47%) |
Aug 26, 2009 | 12.85 | 12.96 | 12.83 | 12.90 | 309,752 | -0.03(-0.24%) |
Aug 25, 2009 | 12.90 | 13.01 | 12.81 | 12.93 | 219,649 | +0.08(+0.59%) |
Aug 24, 2009 | 12.75 | 12.90 | 12.75 | 12.85 | 347,693 | +0.15(+1.20%) |
Aug 21, 2009 | 12.41 | 12.74 | 12.35 | 12.70 | 356,035 | +0.36(+2.91%) |
Aug 20, 2009 | 12.19 | 12.34 | 12.15 | 12.34 | 202,148 | +0.15(+1.25%) |
Aug 19, 2009 | 11.97 | 12.19 | 11.95 | 12.19 | 118,365 | +0.10(+0.82%) |
Aug 18, 2009 | 12.09 | 12.14 | 11.86 | 12.09 | 151,356 | +0.07(+0.57%) |
Aug 17, 2009 | 11.89 | 12.13 | 11.83 | 12.02 | 509,324 | -0.03(-0.25%) |
Aug 14, 2009 | 12.15 | 12.31 | 11.96 | 12.05 | 217,013 | -0.08(-0.69%) |
Aug 13, 2009 | 12.19 | 12.19 | 11.99 | 12.13 | 163,628 | -0.03(-0.25%) |
Aug 12, 2009 | 12.19 | 12.38 | 12.15 | 12.16 | 386,004 | -0.05(-0.38%) |
Aug 11, 2009 | 12.16 | 12.28 | 12.09 | 12.21 | 255,092 | +0.00(+0.00%) |
Aug 10, 2009 | 12.03 | 12.35 | 11.98 | 12.21 | 322,522 | +0.16(+1.33%) |
Aug 07, 2009 | 11.81 | 12.19 | 11.81 | 12.05 | 577,974 | +0.41(+3.54%) |
Aug 06, 2009 | 11.78 | 11.80 | 11.57 | 11.64 | 247,790 | -0.06(-0.52%) |
Aug 05, 2009 | 11.84 | 12.11 | 11.60 | 11.70 | 333,240 | +0.04(+0.33%) |
Aug 04, 2009 | 11.64 | 11.77 | 11.60 | 11.66 | 217,660 | -0.03(-0.26%) |
Aug 03, 2009 | 11.70 | 11.70 | 11.45 | 11.69 | 284,674 | +0.15(+1.32%) |
Jul 31, 2009 | 11.50 | 11.75 | 11.44 | 11.54 | 313,114 | -0.04(-0.33%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.48 | 11.57 | 219,825 | +0.18(+1.61%) |
Jul 29, 2009 | 11.51 | 11.55 | 11.31 | 11.39 | 263,948 | -0.14(-1.26%) |
Jul 28, 2009 | 11.64 | 11.69 | 11.46 | 11.54 | 195,291 | -0.15(-1.24%) |
Jul 27, 2009 | 11.70 | 11.77 | 11.57 | 11.68 | 140,778 | -0.04(-0.33%) |
Jul 24, 2009 | 11.54 | 11.73 | 11.49 | 11.72 | 1,508 | +0.07(+0.59%) |
Jul 23, 2009 | 11.30 | 11.67 | 11.15 | 11.65 | 582,909 | +0.40(+3.60%) |
Jul 22, 2009 | 11.24 | 11.36 | 11.09 | 11.25 | 557,275 | -0.01(-0.07%) |
Jul 21, 2009 | 11.24 | 11.31 | 11.12 | 11.25 | 199,407 | +0.09(+0.82%) |
Jul 20, 2009 | 11.09 | 11.16 | 10.96 | 11.16 | 146,041 | +0.10(+0.90%) |
Jul 17, 2009 | 11.17 | 11.27 | 11.02 | 11.06 | 246,108 | -0.06(-0.55%) |
Jul 16, 2009 | 11.02 | 11.18 | 10.86 | 11.12 | 516,972 | +0.11(+0.97%) |
Jul 15, 2009 | 11.04 | 11.04 | 10.89 | 11.02 | 900,084 | +0.09(+0.84%) |
Jul 14, 2009 | 10.86 | 10.96 | 10.83 | 10.93 | 190,180 | +0.03(+0.28%) |
Jul 13, 2009 | 10.75 | 10.91 | 10.57 | 10.89 | 245,977 | +0.19(+1.78%) |
Jul 10, 2009 | 10.66 | 10.76 | 10.59 | 10.70 | 191,285 | +0.02(+0.14%) |
Jul 09, 2009 | 10.87 | 10.87 | 10.64 | 10.69 | 262,137 | -0.08(-0.78%) |
Jul 08, 2009 | 10.96 | 10.98 | 10.69 | 10.77 | 316,520 | -0.14(-1.26%) |
Jul 07, 2009 | 11.07 | 11.07 | 10.88 | 10.91 | 320,267 | -0.12(-1.11%) |
Jul 06, 2009 | 10.74 | 11.06 | 10.67 | 11.03 | 323,074 | +0.28(+2.63%) |
Jul 02, 2009 | 11.07 | 11.15 | 10.75 | 10.75 | 264,134 | -0.43(-3.83%) |
Jul 01, 2009 | 10.80 | 11.28 | 10.65 | 11.18 | 504,095 | +0.52(+4.87%) |
Jun 30, 2009 | 10.95 | 10.97 | 10.59 | 10.66 | 778,042 | -0.25(-2.31%) |
Jun 29, 2009 | 10.89 | 11.03 | 10.69 | 10.91 | 184,461 | +0.06(+0.56%) |
Jun 26, 2009 | 10.60 | 10.94 | 10.57 | 10.85 | 823,206 | +0.22(+2.08%) |
Jun 25, 2009 | 10.45 | 10.64 | 10.43 | 10.63 | 325,048 | +0.16(+1.53%) |
Jun 24, 2009 | 10.63 | 10.73 | 10.43 | 10.47 | 299,217 | -0.02(-0.15%) |
Jun 23, 2009 | 10.60 | 10.62 | 10.44 | 10.48 | 229,306 | -0.02(-0.15%) |
Jun 22, 2009 | 10.80 | 10.99 | 10.42 | 10.50 | 608,585 | -0.36(-3.30%) |
Jun 19, 2009 | 11.06 | 11.21 | 10.81 | 10.86 | 455,897 | -0.18(-1.66%) |
Jun 18, 2009 | 10.77 | 11.12 | 10.71 | 11.04 | 313,844 | +0.23(+2.12%) |
Jun 17, 2009 | 10.77 | 11.01 | 10.77 | 10.81 | 265,704 | +0.02(+0.14%) |
Jun 16, 2009 | 10.98 | 10.99 | 10.73 | 10.80 | 217,651 | -0.06(-0.56%) |
Jun 15, 2009 | 11.02 | 11.09 | 10.75 | 10.86 | 381,269 | -0.28(-2.54%) |
Jun 12, 2009 | 10.91 | 11.21 | 10.88 | 11.14 | 325,159 | +0.18(+1.60%) |
Jun 11, 2009 | 10.50 | 11.02 | 10.48 | 10.96 | 531,069 | +0.44(+4.13%) |
Jun 10, 2009 | 10.58 | 10.70 | 10.35 | 10.53 | 330,499 | +0.00(+0.00%) |
Jun 09, 2009 | 10.79 | 10.88 | 10.53 | 10.53 | 306,881 | -0.18(-1.64%) |
Jun 08, 2009 | 10.64 | 10.82 | 10.56 | 10.70 | 400,354 | -0.10(-0.92%) |
Jun 05, 2009 | 10.69 | 10.89 | 10.62 | 10.80 | 423,905 | +0.19(+1.80%) |
Jun 04, 2009 | 10.45 | 10.63 | 10.33 | 10.61 | 307,582 | +0.23(+2.21%) |
Jun 03, 2009 | 10.24 | 10.38 | 10.20 | 10.38 | 409,752 | +0.05(+0.52%) |
Jun 02, 2009 | 10.25 | 10.47 | 10.18 | 10.33 | 554,793 | +0.01(+0.07%) |