Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.25 | 11.26 | 11.03 | 11.18 | 988,744 | -0.11(-0.98%) |
Aug 28, 2009 | 11.56 | 11.57 | 11.20 | 11.29 | 725,732 | -0.21(-1.79%) |
Aug 27, 2009 | 12.03 | 12.03 | 11.35 | 11.50 | 1,644,624 | +0.02(+0.14%) |
Aug 26, 2009 | 11.57 | 11.64 | 11.44 | 11.48 | 532,939 | -0.14(-1.22%) |
Aug 25, 2009 | 11.76 | 11.86 | 11.54 | 11.62 | 685,817 | -0.04(-0.34%) |
Aug 24, 2009 | 11.77 | 11.80 | 11.59 | 11.66 | 687,385 | -0.11(-0.94%) |
Aug 21, 2009 | 11.62 | 11.81 | 11.49 | 11.77 | 616,452 | +0.29(+2.54%) |
Aug 20, 2009 | 11.54 | 11.57 | 11.40 | 11.48 | 464,526 | -0.06(-0.48%) |
Aug 19, 2009 | 11.46 | 11.59 | 11.33 | 11.53 | 592,717 | +0.02(+0.21%) |
Aug 18, 2009 | 11.53 | 11.57 | 11.38 | 11.51 | 703,462 | +0.08(+0.69%) |
Aug 17, 2009 | 11.65 | 11.71 | 11.42 | 11.43 | 437,924 | -0.43(-3.60%) |
Aug 14, 2009 | 12.11 | 12.17 | 11.73 | 11.86 | 311,234 | -0.31(-2.53%) |
Aug 13, 2009 | 12.25 | 12.51 | 12.01 | 12.17 | 472,995 | -0.05(-0.39%) |
Aug 12, 2009 | 12.21 | 12.36 | 12.13 | 12.21 | 706,200 | +0.05(+0.39%) |
Aug 11, 2009 | 12.30 | 12.30 | 12.09 | 12.17 | 396,001 | -0.16(-1.28%) |
Aug 10, 2009 | 12.47 | 12.47 | 12.22 | 12.32 | 373,197 | -0.09(-0.76%) |
Aug 07, 2009 | 12.17 | 12.49 | 12.10 | 12.42 | 583,465 | +0.47(+3.90%) |
Aug 06, 2009 | 12.11 | 12.23 | 11.94 | 11.95 | 665,027 | -0.14(-1.17%) |
Aug 05, 2009 | 12.32 | 12.33 | 12.06 | 12.10 | 772,856 | -0.26(-2.11%) |
Aug 04, 2009 | 12.28 | 12.41 | 12.21 | 12.36 | 431,880 | +0.02(+0.19%) |
Aug 03, 2009 | 12.19 | 12.34 | 11.99 | 12.33 | 595,827 | +0.17(+1.43%) |
Jul 31, 2009 | 11.95 | 12.22 | 11.91 | 12.16 | 553,475 | +0.13(+1.05%) |
Jul 30, 2009 | 11.99 | 12.20 | 11.80 | 12.03 | 703,853 | +0.11(+0.93%) |
Jul 29, 2009 | 11.91 | 12.00 | 11.76 | 11.92 | 387,060 | -0.11(-0.92%) |
Jul 28, 2009 | 11.88 | 12.04 | 11.79 | 12.03 | 758,267 | +0.11(+0.93%) |
Jul 27, 2009 | 11.80 | 12.05 | 11.68 | 11.92 | 1,487,853 | +0.09(+0.73%) |
Jul 24, 2009 | 11.33 | 11.84 | 11.33 | 11.83 | 916,204 | +0.11(+0.94%) |
Jul 23, 2009 | 11.45 | 11.79 | 11.40 | 11.72 | 1,141,194 | +0.21(+1.85%) |
Jul 22, 2009 | 11.43 | 11.62 | 11.23 | 11.51 | 764,504 | +0.06(+0.55%) |
Jul 21, 2009 | 11.68 | 11.68 | 11.27 | 11.45 | 769,315 | -0.22(-1.89%) |
Jul 20, 2009 | 11.87 | 11.95 | 11.60 | 11.67 | 959,779 | -0.11(-0.94%) |
Jul 17, 2009 | 11.85 | 11.93 | 11.70 | 11.78 | 680,662 | -0.06(-0.47%) |
Jul 16, 2009 | 11.39 | 11.89 | 11.39 | 11.83 | 947,824 | +0.35(+3.02%) |
Jul 15, 2009 | 11.85 | 11.85 | 11.41 | 11.49 | 864,988 | -0.24(-2.09%) |
Jul 14, 2009 | 11.72 | 11.84 | 11.44 | 11.73 | 1,150,289 | +0.07(+0.61%) |
Jul 13, 2009 | 11.40 | 11.66 | 11.15 | 11.66 | 551,583 | +0.12(+1.03%) |
Jul 10, 2009 | 11.27 | 11.58 | 11.27 | 11.54 | 550,710 | +0.24(+2.09%) |
Jul 09, 2009 | 11.54 | 11.65 | 11.29 | 11.31 | 699,964 | -0.13(-1.17%) |
Jul 08, 2009 | 11.57 | 11.65 | 11.22 | 11.44 | 629,166 | -0.05(-0.41%) |
Jul 07, 2009 | 11.63 | 11.67 | 11.45 | 11.49 | 775,577 | -0.10(-0.89%) |
Jul 06, 2009 | 11.43 | 11.62 | 11.33 | 11.59 | 631,413 | +0.08(+0.69%) |
Jul 02, 2009 | 11.68 | 11.72 | 11.50 | 11.51 | 661,595 | -0.22(-1.88%) |
Jul 01, 2009 | 11.74 | 11.95 | 11.70 | 11.73 | 789,376 | +0.11(+0.95%) |
Jun 30, 2009 | 11.71 | 11.80 | 11.54 | 11.62 | 703,300 | -0.11(-0.94%) |
Jun 29, 2009 | 11.83 | 11.91 | 11.50 | 11.73 | 739,822 | -0.09(-0.74%) |
Jun 26, 2009 | 11.58 | 11.87 | 11.50 | 11.82 | 1,284,993 | +0.13(+1.15%) |
Jun 25, 2009 | 11.53 | 11.68 | 11.38 | 11.68 | 920,694 | +0.18(+1.58%) |
Jun 24, 2009 | 11.40 | 11.76 | 11.40 | 11.50 | 710,210 | +0.17(+1.46%) |
Jun 23, 2009 | 11.40 | 11.50 | 11.22 | 11.34 | 604,200 | +0.07(+0.63%) |
Jun 22, 2009 | 11.65 | 11.65 | 11.27 | 11.27 | 652,787 | -0.41(-3.52%) |
Jun 19, 2009 | 11.77 | 11.84 | 11.64 | 11.68 | 791,403 | +0.09(+0.82%) |
Jun 18, 2009 | 11.52 | 11.80 | 11.27 | 11.58 | 848,368 | +0.08(+0.69%) |
Jun 17, 2009 | 11.46 | 11.87 | 11.23 | 11.50 | 973,375 | +0.10(+0.90%) |
Jun 16, 2009 | 11.68 | 12.06 | 11.32 | 11.40 | 1,051,526 | -0.28(-2.43%) |
Jun 15, 2009 | 11.79 | 11.79 | 11.46 | 11.68 | 906,088 | -0.18(-1.53%) |
Jun 12, 2009 | 12.10 | 12.13 | 11.64 | 11.87 | 661,389 | -0.28(-2.34%) |
Jun 11, 2009 | 12.32 | 12.38 | 12.09 | 12.15 | 552,342 | -0.06(-0.45%) |
Jun 10, 2009 | 12.54 | 12.55 | 11.98 | 12.21 | 858,099 | -0.26(-2.09%) |
Jun 09, 2009 | 12.26 | 12.53 | 12.26 | 12.47 | 1,086,383 | +0.23(+1.87%) |
Jun 08, 2009 | 12.28 | 12.32 | 12.11 | 12.24 | 1,167,709 | -0.07(-0.58%) |
Jun 05, 2009 | 12.50 | 12.60 | 12.24 | 12.31 | 1,027,788 | -0.12(-0.95%) |
Jun 04, 2009 | 12.63 | 12.67 | 12.36 | 12.43 | 833,508 | -0.09(-0.76%) |
Jun 03, 2009 | 12.66 | 12.88 | 12.43 | 12.52 | 1,236,471 | -0.28(-2.16%) |
Jun 02, 2009 | 12.77 | 13.02 | 12.63 | 12.80 | 1,124,145 | +0.01(+0.06%) |