Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.42 | 16.49 | 16.21 | 16.44 | 194,903 | -0.08(-0.49%) |
Aug 28, 2009 | 16.54 | 16.61 | 16.26 | 16.52 | 86,727 | +0.11(+0.65%) |
Aug 27, 2009 | 16.31 | 16.70 | 16.03 | 16.42 | 79,990 | -0.04(-0.25%) |
Aug 26, 2009 | 16.39 | 16.55 | 16.14 | 16.46 | 84,560 | +0.11(+0.65%) |
Aug 25, 2009 | 16.37 | 16.49 | 16.12 | 16.35 | 424,820 | +0.08(+0.50%) |
Aug 24, 2009 | 16.41 | 16.55 | 16.13 | 16.27 | 123,939 | -0.20(-1.24%) |
Aug 21, 2009 | 16.55 | 16.55 | 16.28 | 16.47 | 231,463 | +0.07(+0.45%) |
Aug 20, 2009 | 16.10 | 16.46 | 16.02 | 16.40 | 151,903 | +0.32(+1.98%) |
Aug 19, 2009 | 15.67 | 16.08 | 15.53 | 16.08 | 88,205 | +0.32(+2.02%) |
Aug 18, 2009 | 16.15 | 16.33 | 15.70 | 15.76 | 125,492 | -0.47(-2.87%) |
Aug 17, 2009 | 16.19 | 16.43 | 15.81 | 16.23 | 172,689 | -0.21(-1.29%) |
Aug 14, 2009 | 16.28 | 16.44 | 15.87 | 16.44 | 212,701 | +0.15(+0.90%) |
Aug 13, 2009 | 15.97 | 16.29 | 15.72 | 16.29 | 150,816 | +0.43(+2.73%) |
Aug 12, 2009 | 15.85 | 16.09 | 15.76 | 15.86 | 164,498 | -0.02(-0.15%) |
Aug 11, 2009 | 15.84 | 16.09 | 15.75 | 15.88 | 150,836 | +0.05(+0.31%) |
Aug 10, 2009 | 15.67 | 15.92 | 15.48 | 15.84 | 134,630 | +0.06(+0.36%) |
Aug 07, 2009 | 15.27 | 15.89 | 15.25 | 15.78 | 250,205 | +0.66(+4.38%) |
Aug 06, 2009 | 15.35 | 15.38 | 14.93 | 15.12 | 157,926 | -0.16(-1.02%) |
Aug 05, 2009 | 15.29 | 15.54 | 15.06 | 15.27 | 549,451 | +0.03(+0.21%) |
Aug 04, 2009 | 12.96 | 15.35 | 12.56 | 15.24 | 688,582 | +2.16(+16.55%) |
Aug 03, 2009 | 13.16 | 13.16 | 12.72 | 13.07 | 180,805 | +0.11(+0.88%) |
Jul 31, 2009 | 13.07 | 13.25 | 12.92 | 12.96 | 121,604 | -0.20(-1.55%) |
Jul 30, 2009 | 12.67 | 13.36 | 12.49 | 13.16 | 157,784 | +0.72(+5.77%) |
Jul 29, 2009 | 12.57 | 12.81 | 12.38 | 12.45 | 122,821 | -0.20(-1.55%) |
Jul 28, 2009 | 12.70 | 12.79 | 12.36 | 12.64 | 115,408 | -0.08(-0.64%) |
Jul 27, 2009 | 12.79 | 12.85 | 12.58 | 12.72 | 40,836 | -0.12(-0.95%) |
Jul 24, 2009 | 12.73 | 12.99 | 12.70 | 12.85 | 355 | +0.02(+0.13%) |
Jul 23, 2009 | 12.42 | 13.07 | 12.25 | 12.83 | 205,082 | +0.34(+2.75%) |
Jul 22, 2009 | 12.29 | 12.62 | 12.24 | 12.49 | 81,910 | +0.20(+1.59%) |
Jul 21, 2009 | 12.40 | 12.40 | 11.89 | 12.29 | 86,923 | -0.02(-0.20%) |
Jul 20, 2009 | 12.38 | 12.48 | 12.16 | 12.32 | 83,902 | -0.06(-0.46%) |
Jul 17, 2009 | 12.15 | 12.41 | 11.98 | 12.37 | 194,719 | +0.20(+1.68%) |
Jul 16, 2009 | 11.83 | 12.23 | 11.70 | 12.17 | 130,292 | +0.27(+2.26%) |
Jul 15, 2009 | 11.52 | 11.96 | 11.38 | 11.90 | 221,975 | +0.47(+4.07%) |
Jul 14, 2009 | 11.55 | 11.55 | 11.34 | 11.43 | 85,580 | -0.08(-0.71%) |
Jul 13, 2009 | 11.32 | 11.56 | 11.29 | 11.52 | 142,306 | +0.10(+0.86%) |
Jul 10, 2009 | 11.15 | 11.43 | 11.10 | 11.42 | 168,071 | +0.19(+1.67%) |
Jul 09, 2009 | 11.56 | 11.72 | 11.18 | 11.23 | 160,420 | -0.32(-2.76%) |
Jul 08, 2009 | 11.65 | 11.80 | 11.39 | 11.55 | 131,455 | -0.06(-0.49%) |
Jul 07, 2009 | 11.69 | 11.78 | 11.52 | 11.60 | 161,528 | -0.11(-0.98%) |
Jul 06, 2009 | 11.68 | 11.86 | 11.49 | 11.72 | 184,223 | +0.04(+0.35%) |
Jul 02, 2009 | 12.01 | 12.02 | 11.68 | 11.68 | 136,066 | -0.45(-3.70%) |
Jul 01, 2009 | 12.32 | 12.38 | 12.09 | 12.13 | 187,762 | -0.07(-0.54%) |
Jun 30, 2009 | 12.21 | 12.46 | 12.15 | 12.19 | 117,584 | -0.04(-0.33%) |
Jun 29, 2009 | 11.82 | 12.36 | 11.65 | 12.23 | 161,615 | +0.49(+4.17%) |
Jun 26, 2009 | 12.11 | 12.11 | 11.73 | 11.74 | 605,411 | -0.29(-2.38%) |
Jun 25, 2009 | 11.96 | 12.03 | 11.85 | 12.03 | 163,496 | +0.19(+1.59%) |
Jun 24, 2009 | 11.77 | 11.95 | 11.73 | 11.84 | 148,943 | +0.16(+1.33%) |
Jun 23, 2009 | 11.72 | 11.87 | 11.66 | 11.69 | 152,618 | -0.01(-0.07%) |
Jun 22, 2009 | 11.83 | 11.90 | 11.63 | 11.69 | 199,165 | -0.16(-1.38%) |
Jun 19, 2009 | 12.12 | 12.14 | 11.84 | 11.86 | 122,464 | -0.15(-1.22%) |
Jun 18, 2009 | 11.81 | 12.04 | 11.59 | 12.01 | 73,355 | +0.20(+1.66%) |
Jun 17, 2009 | 11.63 | 12.01 | 11.43 | 11.81 | 213,446 | +0.15(+1.26%) |
Jun 16, 2009 | 11.85 | 11.85 | 11.60 | 11.66 | 172,107 | -0.01(-0.07%) |
Jun 15, 2009 | 11.78 | 11.78 | 11.46 | 11.67 | 177,329 | -0.30(-2.52%) |
Jun 12, 2009 | 12.12 | 12.12 | 11.80 | 11.97 | 121,824 | -0.24(-2.01%) |
Jun 11, 2009 | 12.39 | 12.72 | 12.20 | 12.22 | 124,326 | -0.17(-1.38%) |
Jun 10, 2009 | 12.52 | 12.54 | 11.93 | 12.39 | 158,803 | -0.15(-1.17%) |
Jun 09, 2009 | 12.71 | 12.71 | 12.50 | 12.54 | 91,051 | -0.06(-0.45%) |
Jun 08, 2009 | 12.58 | 12.74 | 12.48 | 12.59 | 84,210 | -0.01(-0.06%) |
Jun 05, 2009 | 12.62 | 12.66 | 12.34 | 12.60 | 81,134 | +0.00(+0.00%) |
Jun 04, 2009 | 12.47 | 12.61 | 12.19 | 12.60 | 172,959 | +0.15(+1.18%) |
Jun 03, 2009 | 12.40 | 12.55 | 12.27 | 12.45 | 123,836 | +0.02(+0.13%) |
Jun 02, 2009 | 11.74 | 12.54 | 11.63 | 12.44 | 325,496 | +0.62(+5.25%) |