Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.90 | 14.02 | 13.77 | 13.83 | 422,221 | -0.19(-1.34%) |
Aug 28, 2009 | 14.05 | 14.22 | 13.93 | 14.02 | 386,659 | +0.05(+0.38%) |
Aug 27, 2009 | 14.05 | 14.05 | 13.75 | 13.96 | 723,487 | -0.04(-0.32%) |
Aug 26, 2009 | 13.91 | 14.18 | 13.80 | 14.01 | 412,558 | +0.04(+0.32%) |
Aug 25, 2009 | 13.69 | 14.19 | 13.40 | 13.96 | 571,209 | +0.43(+3.17%) |
Aug 24, 2009 | 13.72 | 14.02 | 13.44 | 13.53 | 490,079 | -0.13(-0.92%) |
Aug 21, 2009 | 13.38 | 13.74 | 13.27 | 13.66 | 474,090 | +0.46(+3.46%) |
Aug 20, 2009 | 13.04 | 13.35 | 12.83 | 13.20 | 344,355 | +0.16(+1.24%) |
Aug 19, 2009 | 13.09 | 13.19 | 12.88 | 13.04 | 467,721 | -0.22(-1.69%) |
Aug 18, 2009 | 13.13 | 13.35 | 13.01 | 13.26 | 426,091 | +0.15(+1.16%) |
Aug 17, 2009 | 12.74 | 13.37 | 12.33 | 13.11 | 748,257 | +0.10(+0.76%) |
Aug 14, 2009 | 13.01 | 13.05 | 12.64 | 13.01 | 445,750 | -0.06(-0.48%) |
Aug 13, 2009 | 12.79 | 13.24 | 12.58 | 13.08 | 525,048 | +0.32(+2.53%) |
Aug 12, 2009 | 11.85 | 12.97 | 11.84 | 12.75 | 518,940 | +0.38(+3.11%) |
Aug 11, 2009 | 12.28 | 12.53 | 12.04 | 12.37 | 366,268 | +0.06(+0.51%) |
Aug 10, 2009 | 12.30 | 12.45 | 12.04 | 12.31 | 1,094,243 | +0.01(+0.07%) |
Aug 07, 2009 | 12.26 | 12.52 | 11.99 | 12.30 | 702,603 | +0.22(+1.85%) |
Aug 06, 2009 | 12.08 | 12.13 | 11.80 | 12.07 | 765,874 | +0.13(+1.12%) |
Aug 05, 2009 | 11.64 | 12.03 | 11.58 | 11.94 | 602,353 | +0.27(+2.30%) |
Aug 04, 2009 | 11.23 | 11.76 | 11.13 | 11.67 | 354,041 | +0.32(+2.84%) |
Aug 03, 2009 | 11.43 | 11.43 | 11.06 | 11.35 | 589,313 | +0.00(+0.00%) |
Jul 31, 2009 | 11.28 | 11.53 | 11.01 | 11.35 | 342,665 | +0.05(+0.48%) |
Jul 30, 2009 | 11.18 | 11.42 | 10.88 | 11.30 | 314,805 | +0.24(+2.19%) |
Jul 29, 2009 | 10.87 | 11.18 | 10.74 | 11.05 | 244,701 | +0.09(+0.82%) |
Jul 28, 2009 | 10.57 | 11.01 | 10.36 | 10.96 | 382,216 | +0.28(+2.60%) |
Jul 27, 2009 | 10.58 | 10.79 | 10.45 | 10.69 | 263,508 | +0.04(+0.42%) |
Jul 24, 2009 | 10.23 | 10.70 | 10.15 | 10.64 | 361,423 | +0.32(+3.12%) |
Jul 23, 2009 | 10.09 | 10.36 | 9.971 | 10.32 | 605,415 | +0.18(+1.77%) |
Jul 22, 2009 | 9.989 | 10.32 | 9.872 | 10.14 | 507,476 | +0.07(+0.71%) |
Jul 21, 2009 | 10.45 | 10.45 | 9.846 | 10.07 | 371,086 | -0.36(-3.43%) |
Jul 20, 2009 | 10.18 | 10.44 | 10.08 | 10.43 | 507,476 | +0.28(+2.73%) |
Jul 17, 2009 | 10.44 | 10.44 | 10.11 | 10.15 | 503,728 | -0.26(-2.49%) |
Jul 16, 2009 | 10.36 | 10.44 | 10.12 | 10.41 | 296,578 | +0.04(+0.43%) |
Jul 15, 2009 | 9.971 | 10.39 | 9.872 | 10.36 | 472,849 | +0.51(+5.18%) |
Jul 14, 2009 | 9.702 | 9.881 | 9.523 | 9.855 | 320,762 | +0.12(+1.19%) |
Jul 13, 2009 | 9.559 | 9.774 | 9.237 | 9.738 | 453,010 | +0.22(+2.35%) |
Jul 10, 2009 | 9.291 | 9.586 | 9.138 | 9.514 | 338,735 | +0.15(+1.63%) |
Jul 09, 2009 | 9.380 | 9.523 | 9.237 | 9.362 | 309,450 | +0.02(+0.19%) |
Jul 08, 2009 | 9.523 | 9.613 | 9.282 | 9.344 | 790,383 | -0.01(-0.10%) |
Jul 07, 2009 | 9.559 | 9.559 | 9.219 | 9.353 | 425,101 | -0.23(-2.43%) |
Jul 06, 2009 | 9.192 | 9.631 | 9.156 | 9.586 | 472,776 | +0.38(+4.18%) |
Jul 02, 2009 | 9.264 | 9.505 | 9.121 | 9.201 | 446,240 | -0.26(-2.74%) |
Jul 01, 2009 | 9.425 | 9.640 | 8.951 | 9.461 | 412,563 | +0.33(+3.63%) |
Jun 30, 2009 | 9.488 | 9.568 | 9.031 | 9.130 | 478,520 | -0.38(-3.95%) |
Jun 29, 2009 | 9.174 | 9.613 | 9.004 | 9.505 | 419,654 | +0.37(+4.02%) |
Jun 26, 2009 | 8.995 | 9.201 | 8.870 | 9.138 | 660,797 | +0.04(+0.39%) |
Jun 25, 2009 | 8.852 | 9.103 | 8.628 | 9.103 | 380,091 | +0.36(+4.09%) |
Jun 24, 2009 | 8.754 | 9.049 | 8.691 | 8.745 | 437,766 | +0.10(+1.14%) |
Jun 23, 2009 | 8.754 | 8.816 | 8.566 | 8.646 | 585,838 | -0.03(-0.31%) |
Jun 22, 2009 | 9.049 | 9.416 | 8.655 | 8.673 | 498,965 | -0.50(-5.46%) |
Jun 19, 2009 | 9.309 | 9.380 | 9.004 | 9.174 | 681,172 | +0.04(+0.49%) |
Jun 18, 2009 | 9.022 | 9.264 | 8.727 | 9.130 | 402,649 | +0.19(+2.10%) |
Jun 17, 2009 | 8.691 | 9.121 | 8.637 | 8.942 | 504,445 | +0.21(+2.36%) |
Jun 16, 2009 | 8.807 | 9.022 | 8.651 | 8.736 | 585,072 | +0.04(+0.41%) |
Jun 15, 2009 | 8.825 | 8.951 | 8.655 | 8.700 | 546,013 | -0.25(-2.80%) |
Jun 12, 2009 | 8.933 | 9.067 | 8.825 | 8.951 | 422,626 | -0.02(-0.20%) |
Jun 11, 2009 | 9.004 | 9.246 | 8.861 | 8.968 | 572,943 | -0.02(-0.20%) |
Jun 10, 2009 | 9.210 | 9.228 | 8.861 | 8.986 | 662,298 | -0.26(-2.81%) |
Jun 09, 2009 | 9.291 | 9.362 | 9.040 | 9.246 | 584,698 | -0.02(-0.19%) |
Jun 08, 2009 | 9.335 | 9.604 | 9.138 | 9.264 | 399,787 | -0.34(-3.54%) |
Jun 05, 2009 | 9.702 | 9.846 | 9.461 | 9.604 | 356,051 | -0.04(-0.37%) |
Jun 04, 2009 | 9.837 | 9.837 | 9.523 | 9.640 | 366,025 | -0.15(-1.55%) |
Jun 03, 2009 | 9.846 | 10.08 | 9.514 | 9.792 | 428,514 | -0.10(-1.00%) |
Jun 02, 2009 | 9.711 | 10.23 | 9.514 | 9.890 | 787,127 | +0.23(+2.41%) |