Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.95 | 12.95 | 12.47 | 12.61 | 53,799 | -0.10(-0.76%) |
Aug 28, 2009 | 12.69 | 12.71 | 12.48 | 12.70 | 28,670 | +0.05(+0.41%) |
Aug 27, 2009 | 12.55 | 12.74 | 12.48 | 12.65 | 40,387 | +0.06(+0.46%) |
Aug 26, 2009 | 12.59 | 12.59 | 12.47 | 12.59 | 48,016 | +0.04(+0.31%) |
Aug 25, 2009 | 12.72 | 12.73 | 12.32 | 12.55 | 56,182 | -0.06(-0.51%) |
Aug 24, 2009 | 12.63 | 12.66 | 12.54 | 12.62 | 65,741 | +0.05(+0.36%) |
Aug 21, 2009 | 12.62 | 12.72 | 12.40 | 12.57 | 106,480 | +0.01(+0.05%) |
Aug 20, 2009 | 12.67 | 12.67 | 12.44 | 12.57 | 25,147 | -0.01(-0.10%) |
Aug 19, 2009 | 12.46 | 12.59 | 12.31 | 12.58 | 34,604 | +0.23(+1.89%) |
Aug 18, 2009 | 12.16 | 12.54 | 12.16 | 12.35 | 49,865 | +0.14(+1.18%) |
Aug 17, 2009 | 12.31 | 12.34 | 12.06 | 12.20 | 117,422 | -0.35(-2.77%) |
Aug 14, 2009 | 12.60 | 12.60 | 12.36 | 12.55 | 62,941 | -0.24(-1.87%) |
Aug 13, 2009 | 12.47 | 12.79 | 12.31 | 12.79 | 203,165 | +0.19(+1.52%) |
Aug 12, 2009 | 12.51 | 12.62 | 12.40 | 12.60 | 34,891 | +0.19(+1.56%) |
Aug 11, 2009 | 12.60 | 12.61 | 12.32 | 12.40 | 81,117 | -0.21(-1.67%) |
Aug 10, 2009 | 12.53 | 12.78 | 12.53 | 12.62 | 62,101 | +0.25(+1.99%) |
Aug 07, 2009 | 12.57 | 12.63 | 12.33 | 12.37 | 118,750 | -0.23(-1.80%) |
Aug 06, 2009 | 12.58 | 12.66 | 12.43 | 12.60 | 63,886 | -0.03(-0.26%) |
Aug 05, 2009 | 12.67 | 12.71 | 12.59 | 12.63 | 137,361 | -0.01(-0.08%) |
Aug 04, 2009 | 12.67 | 12.90 | 12.63 | 12.64 | 67,612 | -0.11(-0.84%) |
Aug 03, 2009 | 12.71 | 13.07 | 12.67 | 12.74 | 100,568 | +0.11(+0.90%) |
Jul 31, 2009 | 12.58 | 12.80 | 12.50 | 12.63 | 98,021 | -0.05(-0.43%) |
Jul 30, 2009 | 12.60 | 12.76 | 12.24 | 12.69 | 335,954 | +0.33(+2.70%) |
Jul 29, 2009 | 12.66 | 12.66 | 12.34 | 12.35 | 130,356 | -0.24(-1.93%) |
Jul 28, 2009 | 12.90 | 12.94 | 12.44 | 12.60 | 166,109 | -0.22(-1.74%) |
Jul 27, 2009 | 12.82 | 12.92 | 12.71 | 12.82 | 160,919 | -0.15(-1.17%) |
Jul 24, 2009 | 13.12 | 13.12 | 12.82 | 12.97 | 864 | -0.05(-0.35%) |
Jul 23, 2009 | 12.99 | 13.12 | 12.99 | 13.02 | 96,091 | -0.06(-0.47%) |
Jul 22, 2009 | 13.25 | 13.25 | 12.99 | 13.08 | 78,743 | -0.05(-0.40%) |
Jul 21, 2009 | 13.10 | 13.18 | 12.99 | 13.13 | 195,421 | -0.01(-0.06%) |
Jul 20, 2009 | 13.06 | 13.32 | 12.98 | 13.14 | 99,339 | +0.08(+0.64%) |
Jul 17, 2009 | 13.24 | 13.37 | 12.96 | 13.06 | 120,939 | +0.00(+0.00%) |
Jul 16, 2009 | 12.93 | 13.30 | 12.83 | 13.06 | 118,648 | +0.05(+0.35%) |
Jul 15, 2009 | 13.05 | 13.28 | 12.96 | 13.01 | 85,183 | +0.07(+0.55%) |
Jul 14, 2009 | 13.67 | 13.67 | 12.81 | 12.94 | 340,524 | -0.62(-4.59%) |
Jul 13, 2009 | 14.27 | 14.27 | 13.56 | 13.56 | 189,743 | -1.08(-7.37%) |
Jul 10, 2009 | 14.64 | 14.75 | 14.34 | 14.64 | 48,476 | -0.02(-0.11%) |
Jul 09, 2009 | 14.25 | 14.72 | 14.19 | 14.66 | 108,429 | +0.40(+2.79%) |
Jul 08, 2009 | 14.38 | 14.57 | 14.08 | 14.26 | 96,227 | -0.10(-0.72%) |
Jul 07, 2009 | 14.26 | 14.51 | 14.05 | 14.36 | 123,014 | -0.01(-0.07%) |
Jul 06, 2009 | 14.17 | 14.48 | 14.17 | 14.37 | 71,802 | -0.06(-0.40%) |
Jul 02, 2009 | 14.35 | 14.65 | 14.22 | 14.43 | 56,615 | +0.07(+0.50%) |
Jul 01, 2009 | 14.50 | 14.63 | 14.25 | 14.36 | 48,837 | +0.01(+0.09%) |
Jun 30, 2009 | 14.57 | 14.66 | 14.16 | 14.35 | 39,982 | -0.07(-0.47%) |
Jun 29, 2009 | 14.54 | 14.66 | 14.28 | 14.41 | 49,677 | -0.13(-0.87%) |
Jun 26, 2009 | 14.14 | 14.79 | 14.14 | 14.54 | 95,674 | +0.29(+2.02%) |
Jun 25, 2009 | 13.77 | 14.25 | 13.70 | 14.25 | 50,563 | +0.43(+3.08%) |
Jun 24, 2009 | 13.75 | 14.25 | 13.61 | 13.82 | 77,257 | +0.02(+0.17%) |
Jun 23, 2009 | 13.86 | 13.93 | 13.60 | 13.80 | 74,565 | +0.05(+0.33%) |
Jun 22, 2009 | 13.58 | 14.57 | 13.54 | 13.76 | 127,682 | -0.45(-3.15%) |
Jun 19, 2009 | 14.42 | 14.43 | 14.20 | 14.20 | 21,198 | +0.08(+0.55%) |
Jun 18, 2009 | 14.20 | 14.40 | 13.69 | 14.12 | 112,449 | +0.08(+0.60%) |
Jun 17, 2009 | 14.18 | 14.18 | 13.70 | 14.04 | 131,523 | -0.21(-1.48%) |
Jun 16, 2009 | 14.46 | 14.69 | 14.01 | 14.25 | 124,116 | -0.19(-1.35%) |
Jun 15, 2009 | 14.25 | 14.57 | 14.12 | 14.45 | 124,619 | -0.26(-1.76%) |
Jun 12, 2009 | 14.39 | 14.78 | 14.39 | 14.70 | 52,656 | +0.16(+1.07%) |
Jun 11, 2009 | 14.43 | 14.86 | 14.26 | 14.55 | 102,436 | +0.17(+1.19%) |
Jun 10, 2009 | 14.45 | 14.57 | 14.28 | 14.38 | 43,514 | +0.10(+0.68%) |
Jun 09, 2009 | 14.00 | 14.47 | 14.00 | 14.28 | 127,006 | +0.29(+2.08%) |
Jun 08, 2009 | 14.00 | 14.00 | 13.77 | 13.99 | 44,067 | +0.13(+0.91%) |
Jun 05, 2009 | 13.68 | 14.00 | 13.61 | 13.86 | 82,519 | +0.03(+0.23%) |
Jun 04, 2009 | 13.52 | 13.96 | 13.52 | 13.83 | 75,846 | -0.01(-0.09%) |
Jun 03, 2009 | 14.01 | 14.01 | 13.74 | 13.84 | 77,415 | -0.10(-0.72%) |
Jun 02, 2009 | 13.73 | 13.94 | 13.60 | 13.94 | 86,177 | +0.09(+0.68%) |