Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.67 | 12.01 | 11.67 | 11.90 | 38,153 | +0.03(+0.25%) |
Aug 28, 2009 | 11.93 | 12.27 | 11.78 | 11.88 | 62,244 | -0.05(-0.41%) |
Aug 27, 2009 | 11.87 | 12.03 | 11.83 | 11.92 | 6,597 | -0.06(-0.49%) |
Aug 26, 2009 | 11.58 | 12.15 | 11.58 | 11.98 | 37,469 | +0.10(+0.83%) |
Aug 25, 2009 | 12.41 | 12.43 | 11.85 | 11.88 | 33,088 | -0.53(-4.28%) |
Aug 24, 2009 | 13.37 | 13.37 | 11.84 | 12.42 | 42,847 | -1.13(-8.36%) |
Aug 21, 2009 | 13.76 | 13.76 | 13.16 | 13.55 | 32,585 | -0.22(-1.57%) |
Aug 20, 2009 | 13.78 | 13.78 | 13.34 | 13.77 | 15,623 | -0.01(-0.07%) |
Aug 19, 2009 | 13.75 | 13.79 | 13.36 | 13.78 | 7,986 | -0.01(-0.07%) |
Aug 18, 2009 | 13.26 | 13.79 | 13.05 | 13.79 | 19,799 | +0.52(+3.93%) |
Aug 17, 2009 | 13.59 | 13.75 | 13.26 | 13.26 | 21,844 | -0.62(-4.47%) |
Aug 14, 2009 | 14.18 | 14.32 | 13.88 | 13.88 | 15,641 | -0.31(-2.15%) |
Aug 13, 2009 | 14.48 | 14.48 | 13.82 | 14.19 | 23,370 | -0.34(-2.37%) |
Aug 12, 2009 | 14.56 | 14.57 | 14.22 | 14.53 | 15,033 | +0.02(+0.14%) |
Aug 11, 2009 | 14.23 | 14.75 | 13.81 | 14.51 | 54,987 | +0.33(+2.36%) |
Aug 10, 2009 | 14.29 | 14.34 | 13.94 | 14.18 | 10,204 | -0.09(-0.62%) |
Aug 07, 2009 | 14.34 | 14.34 | 13.62 | 14.27 | 26,503 | -0.02(-0.14%) |
Aug 06, 2009 | 13.94 | 14.37 | 13.94 | 14.29 | 5,700 | +0.41(+2.98%) |
Aug 05, 2009 | 14.28 | 14.28 | 13.80 | 13.87 | 7,565 | -0.40(-2.83%) |
Aug 04, 2009 | 14.16 | 14.28 | 13.71 | 14.28 | 7,356 | +0.11(+0.76%) |
Aug 03, 2009 | 14.46 | 14.46 | 14.07 | 14.17 | 34,428 | -0.06(-0.42%) |
Jul 31, 2009 | 13.90 | 14.36 | 13.03 | 14.23 | 38,765 | +0.44(+3.21%) |
Jul 30, 2009 | 13.71 | 14.28 | 13.69 | 13.79 | 21,415 | +0.31(+2.26%) |
Jul 29, 2009 | 13.51 | 13.79 | 13.44 | 13.48 | 14,512 | -0.10(-0.72%) |
Jul 28, 2009 | 13.84 | 14.00 | 13.53 | 13.58 | 19,605 | -0.21(-1.50%) |
Jul 27, 2009 | 14.01 | 14.47 | 13.73 | 13.79 | 25,984 | -0.04(-0.28%) |
Jul 24, 2009 | 13.87 | 14.15 | 13.75 | 13.82 | 24,751 | -0.05(-0.35%) |
Jul 23, 2009 | 13.96 | 14.42 | 13.70 | 13.87 | 20,642 | -0.14(-0.98%) |
Jul 22, 2009 | 14.19 | 14.46 | 13.96 | 14.01 | 26,162 | -0.20(-1.39%) |
Jul 21, 2009 | 14.28 | 14.49 | 14.12 | 14.21 | 28,672 | +0.03(+0.21%) |
Jul 20, 2009 | 14.32 | 14.53 | 13.98 | 14.18 | 46,885 | +0.14(+0.98%) |
Jul 17, 2009 | 14.30 | 14.46 | 14.01 | 14.04 | 24,983 | -0.22(-1.52%) |
Jul 16, 2009 | 14.53 | 14.53 | 14.16 | 14.26 | 47,772 | -0.02(-0.14%) |
Jul 15, 2009 | 14.08 | 14.28 | 14.01 | 14.28 | 66,121 | +0.20(+1.40%) |
Jul 14, 2009 | 13.77 | 14.08 | 13.72 | 14.08 | 37,054 | +0.30(+2.14%) |
Jul 13, 2009 | 13.79 | 13.79 | 13.48 | 13.79 | 19,262 | +0.31(+2.26%) |
Jul 10, 2009 | 13.60 | 13.61 | 12.94 | 13.48 | 8,859 | -0.14(-1.01%) |
Jul 09, 2009 | 13.23 | 13.79 | 13.23 | 13.62 | 23,701 | +0.46(+3.52%) |
Jul 08, 2009 | 13.58 | 13.76 | 12.97 | 13.15 | 10,694 | -0.33(-2.48%) |
Jul 07, 2009 | 13.54 | 13.64 | 13.40 | 13.49 | 54,341 | +0.00(+0.00%) |
Jul 06, 2009 | 13.06 | 13.54 | 12.65 | 13.49 | 28,955 | +0.48(+3.71%) |
Jul 02, 2009 | 13.39 | 13.39 | 12.91 | 13.01 | 25,148 | -0.37(-2.80%) |
Jul 01, 2009 | 12.93 | 13.38 | 12.67 | 13.38 | 25,357 | +0.46(+3.58%) |
Jun 30, 2009 | 12.68 | 13.21 | 12.33 | 12.92 | 69,666 | +0.31(+2.42%) |
Jun 29, 2009 | 12.94 | 12.94 | 12.37 | 12.61 | 62,849 | -0.19(-1.46%) |
Jun 26, 2009 | 12.01 | 13.05 | 12.00 | 12.80 | 775,141 | +0.51(+4.17%) |
Jun 25, 2009 | 12.08 | 12.29 | 11.45 | 12.29 | 9,340 | +0.17(+1.38%) |
Jun 24, 2009 | 12.05 | 12.25 | 12.04 | 12.12 | 17,525 | +0.16(+1.32%) |
Jun 23, 2009 | 12.22 | 12.31 | 11.42 | 11.96 | 11,019 | -0.19(-1.54%) |
Jun 22, 2009 | 12.30 | 12.30 | 11.57 | 12.15 | 11,169 | -0.16(-1.28%) |
Jun 19, 2009 | 12.10 | 12.31 | 12.10 | 12.31 | 5,818 | +0.27(+2.21%) |
Jun 18, 2009 | 12.30 | 12.30 | 11.91 | 12.04 | 12,366 | -0.23(-1.85%) |
Jun 17, 2009 | 11.93 | 12.31 | 11.66 | 12.27 | 3,179 | +0.44(+3.75%) |
Jun 16, 2009 | 11.49 | 12.06 | 11.48 | 11.83 | 10,127 | +0.22(+1.87%) |
Jun 15, 2009 | 11.59 | 11.61 | 11.51 | 11.61 | 3,387 | -0.56(-4.61%) |
Jun 12, 2009 | 11.82 | 12.17 | 11.57 | 12.17 | 3,680 | +0.35(+3.00%) |
Jun 11, 2009 | 11.57 | 11.82 | 11.46 | 11.82 | 8,161 | +0.21(+1.78%) |
Jun 10, 2009 | 11.79 | 11.82 | 11.36 | 11.61 | 9,597 | -0.41(-3.44%) |
Jun 09, 2009 | 12.33 | 12.34 | 12.01 | 12.02 | 7,889 | -0.29(-2.32%) |
Jun 08, 2009 | 12.39 | 12.55 | 12.06 | 12.31 | 16,145 | -0.01(-0.08%) |
Jun 05, 2009 | 12.23 | 12.62 | 12.23 | 12.32 | 8,140 | +0.03(+0.24%) |
Jun 04, 2009 | 12.53 | 12.53 | 12.26 | 12.29 | 15,581 | +0.00(+0.00%) |
Jun 03, 2009 | 12.34 | 12.50 | 12.26 | 12.29 | 16,993 | -0.12(-0.99%) |
Jun 02, 2009 | 12.55 | 12.55 | 12.31 | 12.41 | 11,312 | -0.39(-3.04%) |