Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.62 | 14.73 | 14.62 | 14.73 | 1,445 | -0.13(-0.86%) |
Aug 28, 2009 | 15.07 | 15.07 | 14.72 | 14.85 | 1,325 | +0.08(+0.53%) |
Aug 27, 2009 | 14.53 | 14.88 | 14.53 | 14.78 | 1,880 | +0.15(+1.04%) |
Aug 26, 2009 | 14.72 | 14.74 | 14.62 | 14.62 | 1,195 | -0.16(-1.07%) |
Aug 25, 2009 | 14.85 | 15.04 | 14.74 | 14.78 | 4,780 | -0.08(-0.54%) |
Aug 24, 2009 | 14.96 | 14.99 | 14.83 | 14.86 | 1,200 | +0.07(+0.49%) |
Aug 21, 2009 | 14.61 | 14.79 | 14.61 | 14.79 | 2,455 | +0.21(+1.45%) |
Aug 20, 2009 | 14.46 | 14.58 | 14.42 | 14.58 | 1,280 | -0.04(-0.25%) |
Aug 19, 2009 | 14.74 | 14.74 | 14.61 | 14.61 | 544 | -0.10(-0.66%) |
Aug 18, 2009 | 14.60 | 14.74 | 14.60 | 14.71 | 500 | +0.21(+1.45%) |
Aug 17, 2009 | 14.54 | 14.60 | 14.50 | 14.50 | 6,642 | -0.53(-3.54%) |
Aug 14, 2009 | 14.86 | 15.19 | 14.86 | 15.03 | 1,930 | -0.53(-3.38%) |
Aug 13, 2009 | 15.54 | 15.56 | 15.54 | 15.56 | 25,300 | +0.35(+2.27%) |
Aug 12, 2009 | 14.96 | 15.42 | 14.96 | 15.21 | 1,750 | +0.04(+0.27%) |
Aug 11, 2009 | 15.45 | 15.45 | 15.10 | 15.17 | 3,465 | -0.57(-3.65%) |
Aug 10, 2009 | 15.64 | 15.75 | 15.64 | 15.75 | 560 | -0.24(-1.52%) |
Aug 07, 2009 | 15.50 | 15.99 | 15.50 | 15.99 | 2,000 | +0.15(+0.92%) |
Aug 06, 2009 | 15.94 | 15.94 | 15.84 | 15.84 | 480 | -0.22(-1.36%) |
Aug 05, 2009 | 15.98 | 16.06 | 15.98 | 16.06 | 800 | +0.17(+1.10%) |
Aug 04, 2009 | 15.52 | 15.92 | 15.52 | 15.89 | 2,039 | +0.66(+4.34%) |
Jul 31, 2009 | 15.23 | 15.23 | 15.23 | 0 | -0.05(-0.32%) | |
Jul 30, 2009 | 15.12 | 15.32 | 15.09 | 15.28 | 2,085 | +0.58(+3.96%) |
Jul 29, 2009 | 14.95 | 14.95 | 14.44 | 14.69 | 2,900 | -0.41(-2.70%) |
Jul 28, 2009 | 15.26 | 15.26 | 14.79 | 15.10 | 3,380 | -0.34(-2.18%) |
Jul 27, 2009 | 15.54 | 15.55 | 15.44 | 15.44 | 775 | -0.12(-0.76%) |
Jul 24, 2009 | 15.69 | 15.70 | 15.55 | 15.55 | 1,045 | -0.12(-0.79%) |
Jul 23, 2009 | 14.77 | 15.75 | 14.77 | 15.68 | 2,385 | +0.69(+4.60%) |
Jul 22, 2009 | 14.78 | 14.99 | 14.74 | 14.99 | 6,465 | +0.07(+0.49%) |
Jul 21, 2009 | 14.98 | 15.04 | 14.66 | 14.91 | 2,600 | +0.29(+1.98%) |
Jul 20, 2009 | 14.86 | 14.86 | 14.63 | 14.63 | 1,890 | +0.08(+0.55%) |
Jul 17, 2009 | 14.67 | 14.92 | 14.55 | 14.55 | 5,585 | +0.46(+3.28%) |
Jul 16, 2009 | 14.16 | 14.32 | 14.08 | 14.08 | 1,060 | -0.27(-1.85%) |
Jul 15, 2009 | 14.29 | 14.39 | 14.01 | 14.35 | 1,580 | +0.59(+4.28%) |
Jul 14, 2009 | 13.70 | 13.93 | 13.68 | 13.76 | 1,800 | +0.66(+5.02%) |
Jul 13, 2009 | 12.69 | 13.12 | 12.64 | 13.10 | 6,500 | +0.03(+0.26%) |
Jul 10, 2009 | 13.07 | 13.07 | 13.07 | 13.07 | 345 | +0.01(+0.06%) |
Jul 09, 2009 | 12.94 | 13.25 | 12.94 | 13.06 | 920 | +0.14(+1.09%) |
Jul 08, 2009 | 12.78 | 12.95 | 12.60 | 12.92 | 3,165 | -0.38(-2.86%) |
Jul 07, 2009 | 13.21 | 13.45 | 13.21 | 13.30 | 9,405 | -0.08(-0.60%) |
Jul 06, 2009 | 13.10 | 13.38 | 13.07 | 13.38 | 3,465 | -0.39(-2.86%) |
Jul 02, 2009 | 14.59 | 14.59 | 13.77 | 13.77 | 2,950 | -1.00(-6.77%) |
Jun 30, 2009 | 14.78 | 14.78 | 14.78 | 0 | -0.04(-0.27%) | |
Jun 29, 2009 | 14.80 | 14.88 | 14.74 | 14.81 | 3,110 | -0.00(-0.02%) |
Jun 26, 2009 | 14.55 | 14.94 | 14.55 | 14.82 | 3,500 | +0.25(+1.70%) |
Jun 25, 2009 | 14.33 | 14.59 | 14.33 | 14.57 | 40,900 | +0.24(+1.66%) |
Jun 24, 2009 | 14.61 | 14.61 | 14.24 | 14.33 | 108,800 | +0.44(+3.17%) |
Jun 23, 2009 | 13.88 | 13.89 | 13.56 | 13.89 | 30,850 | -0.15(-1.06%) |
Jun 22, 2009 | 14.39 | 14.40 | 13.99 | 14.04 | 2,630 | -0.91(-6.07%) |
Jun 19, 2009 | 14.99 | 15.17 | 14.89 | 14.95 | 2,070 | +0.20(+1.34%) |
Jun 18, 2009 | 14.72 | 14.75 | 14.48 | 14.75 | 955 | +0.20(+1.40%) |
Jun 17, 2009 | 14.66 | 14.66 | 14.35 | 14.55 | 2,415 | -0.29(-1.96%) |
Jun 16, 2009 | 15.01 | 15.01 | 14.66 | 14.84 | 1,700 | -0.17(-1.13%) |
Jun 15, 2009 | 15.12 | 15.12 | 14.87 | 15.01 | 1,315 | -0.76(-4.79%) |
Jun 12, 2009 | 15.40 | 15.76 | 15.40 | 15.76 | 1,380 | -0.12(-0.76%) |
Jun 11, 2009 | 15.52 | 15.92 | 15.52 | 15.88 | 36,700 | +0.46(+3.00%) |
Jun 10, 2009 | 15.42 | 15.70 | 15.38 | 15.42 | 2,910 | -0.35(-2.22%) |
Jun 09, 2009 | 16.03 | 16.03 | 15.70 | 15.77 | 1,800 | +0.14(+0.88%) |
Jun 08, 2009 | 15.56 | 15.63 | 15.35 | 15.63 | 3,280 | +0.10(+0.62%) |
Jun 05, 2009 | 15.77 | 15.98 | 15.54 | 15.54 | 1,900 | -0.19(-1.21%) |
Jun 04, 2009 | 15.71 | 15.79 | 15.63 | 15.73 | 1,975 | +0.09(+0.58%) |
Jun 03, 2009 | 16.16 | 16.16 | 15.54 | 15.64 | 1,970 | -0.66(-4.06%) |
Jun 02, 2009 | 15.99 | 16.47 | 15.99 | 16.30 | 8,700 | +0.48(+3.02%) |