Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.89 | 15.10 | 14.75 | 14.87 | 135,220 | -0.19(-1.28%) |
Aug 28, 2009 | 15.17 | 15.28 | 15.00 | 15.06 | 92,352 | -0.03(-0.17%) |
Aug 27, 2009 | 15.08 | 15.25 | 14.77 | 15.09 | 111,065 | -0.03(-0.17%) |
Aug 26, 2009 | 14.95 | 15.19 | 14.92 | 15.11 | 122,633 | +0.16(+1.07%) |
Aug 25, 2009 | 14.77 | 15.19 | 14.56 | 14.95 | 126,672 | +0.29(+2.00%) |
Aug 24, 2009 | 13.89 | 14.70 | 13.86 | 14.66 | 247,224 | +0.85(+6.13%) |
Aug 21, 2009 | 13.25 | 14.03 | 13.25 | 13.81 | 240,941 | +0.31(+2.30%) |
Aug 20, 2009 | 13.29 | 13.52 | 13.27 | 13.50 | 98,632 | +0.15(+1.13%) |
Aug 19, 2009 | 13.11 | 13.44 | 13.11 | 13.35 | 98,568 | +0.12(+0.89%) |
Aug 18, 2009 | 13.22 | 13.43 | 13.03 | 13.24 | 180,376 | +0.05(+0.38%) |
Aug 17, 2009 | 13.55 | 14.08 | 13.13 | 13.18 | 133,983 | -0.64(-4.61%) |
Aug 14, 2009 | 14.10 | 14.30 | 13.61 | 13.82 | 118,586 | -0.25(-1.79%) |
Aug 13, 2009 | 14.24 | 14.26 | 13.81 | 14.07 | 75,712 | -0.04(-0.30%) |
Aug 12, 2009 | 13.84 | 14.33 | 13.84 | 14.12 | 158,609 | +0.24(+1.75%) |
Aug 11, 2009 | 14.01 | 14.19 | 13.55 | 13.87 | 168,660 | -0.25(-1.78%) |
Aug 10, 2009 | 14.39 | 14.49 | 13.99 | 14.12 | 235,498 | -0.35(-2.43%) |
Aug 07, 2009 | 14.37 | 14.99 | 14.32 | 14.48 | 410,763 | +0.34(+2.43%) |
Aug 06, 2009 | 13.53 | 14.26 | 13.44 | 14.13 | 273,491 | +0.62(+4.59%) |
Aug 05, 2009 | 13.43 | 14.63 | 13.09 | 13.51 | 872,217 | -0.70(-4.96%) |
Aug 04, 2009 | 13.82 | 14.40 | 13.69 | 14.22 | 146,935 | +0.34(+2.42%) |
Aug 03, 2009 | 14.07 | 14.07 | 13.48 | 13.88 | 209,194 | +0.34(+2.48%) |
Jul 31, 2009 | 13.64 | 13.84 | 13.55 | 13.55 | 140,342 | -0.17(-1.22%) |
Jul 30, 2009 | 13.76 | 14.43 | 13.67 | 13.71 | 191,999 | +0.09(+0.68%) |
Jul 29, 2009 | 13.44 | 13.68 | 13.37 | 13.62 | 101,750 | +0.03(+0.18%) |
Jul 28, 2009 | 13.45 | 13.63 | 13.30 | 13.60 | 164,248 | +0.08(+0.56%) |
Jul 27, 2009 | 13.97 | 14.11 | 13.47 | 13.52 | 123,193 | -0.44(-3.12%) |
Jul 24, 2009 | 13.75 | 14.23 | 13.45 | 13.96 | 125,311 | +0.10(+0.73%) |
Jul 23, 2009 | 12.83 | 13.98 | 12.70 | 13.86 | 315,821 | +0.97(+7.55%) |
Jul 22, 2009 | 12.71 | 13.13 | 12.71 | 12.88 | 95,541 | +0.03(+0.20%) |
Jul 21, 2009 | 13.24 | 13.24 | 12.76 | 12.86 | 142,190 | -0.38(-2.85%) |
Jul 20, 2009 | 13.07 | 13.25 | 12.92 | 13.24 | 174,492 | +0.28(+2.14%) |
Jul 17, 2009 | 13.10 | 13.19 | 12.92 | 12.96 | 244,173 | -0.11(-0.83%) |
Jul 16, 2009 | 12.72 | 13.13 | 12.72 | 13.07 | 122,576 | +0.30(+2.37%) |
Jul 15, 2009 | 12.44 | 12.79 | 12.44 | 12.77 | 181,347 | +0.48(+3.89%) |
Jul 14, 2009 | 12.21 | 12.45 | 12.20 | 12.29 | 69,140 | +0.03(+0.21%) |
Jul 13, 2009 | 11.79 | 12.31 | 11.62 | 12.26 | 224,323 | +0.37(+3.10%) |
Jul 10, 2009 | 11.92 | 12.11 | 11.74 | 11.89 | 157,134 | -0.13(-1.05%) |
Jul 09, 2009 | 12.22 | 12.22 | 11.94 | 12.02 | 98,203 | -0.13(-1.10%) |
Jul 08, 2009 | 12.20 | 12.33 | 12.09 | 12.15 | 284,131 | +0.03(+0.21%) |
Jul 07, 2009 | 12.25 | 12.25 | 12.08 | 12.13 | 517,340 | -0.08(-0.69%) |
Jul 06, 2009 | 12.30 | 12.46 | 12.12 | 12.21 | 180,630 | -0.10(-0.82%) |
Jul 02, 2009 | 12.52 | 12.61 | 12.16 | 12.31 | 193,060 | -0.38(-2.97%) |
Jul 01, 2009 | 12.43 | 12.79 | 12.14 | 12.69 | 322,189 | +0.39(+3.14%) |
Jun 30, 2009 | 12.03 | 12.41 | 12.03 | 12.30 | 226,378 | +0.25(+2.09%) |
Jun 29, 2009 | 12.09 | 12.30 | 11.76 | 12.05 | 160,155 | -0.02(-0.14%) |
Jun 26, 2009 | 11.90 | 12.21 | 11.70 | 12.07 | 1,320,675 | +0.13(+1.12%) |
Jun 25, 2009 | 11.84 | 11.94 | 11.68 | 11.94 | 135,715 | +0.16(+1.35%) |
Jun 24, 2009 | 11.94 | 12.12 | 11.67 | 11.78 | 154,594 | -0.02(-0.14%) |
Jun 23, 2009 | 12.17 | 12.21 | 11.79 | 11.79 | 344,775 | -0.24(-2.02%) |
Jun 22, 2009 | 12.36 | 12.41 | 12.04 | 12.04 | 752,141 | -0.46(-3.69%) |
Jun 19, 2009 | 12.50 | 12.53 | 12.16 | 12.50 | 524,503 | +0.19(+1.57%) |
Jun 18, 2009 | 12.35 | 12.40 | 12.20 | 12.30 | 140,224 | -0.13(-1.01%) |
Jun 17, 2009 | 12.30 | 12.70 | 12.14 | 12.43 | 212,526 | +0.17(+1.37%) |
Jun 16, 2009 | 12.51 | 12.73 | 12.16 | 12.26 | 376,401 | -0.14(-1.15%) |
Jun 15, 2009 | 12.17 | 12.45 | 11.93 | 12.40 | 354,382 | +0.13(+1.02%) |
Jun 12, 2009 | 12.18 | 12.35 | 12.16 | 12.28 | 270,240 | +0.00(+0.00%) |
Jun 11, 2009 | 12.07 | 12.41 | 12.07 | 12.28 | 263,088 | +0.26(+2.16%) |
Jun 10, 2009 | 12.35 | 12.37 | 11.62 | 12.02 | 256,933 | -0.26(-2.12%) |
Jun 09, 2009 | 12.35 | 12.45 | 12.05 | 12.28 | 239,659 | +0.03(+0.27%) |
Jun 08, 2009 | 12.24 | 12.51 | 11.97 | 12.25 | 359,840 | -0.08(-0.61%) |
Jun 05, 2009 | 12.34 | 12.49 | 12.21 | 12.32 | 245,359 | +0.00(+0.00%) |
Jun 04, 2009 | 12.16 | 12.55 | 11.97 | 12.32 | 287,205 | +0.39(+3.23%) |
Jun 03, 2009 | 11.99 | 12.15 | 11.68 | 11.94 | 252,965 | -0.20(-1.66%) |
Jun 02, 2009 | 11.31 | 12.29 | 11.26 | 12.14 | 264,534 | +0.81(+7.11%) |