Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.82 | 13.86 | 13.57 | 13.82 | 419,106 | -0.01(-0.05%) |
Aug 28, 2009 | 13.93 | 13.93 | 13.76 | 13.83 | 378,329 | -0.06(-0.42%) |
Aug 27, 2009 | 13.90 | 13.93 | 13.67 | 13.88 | 279,502 | -0.10(-0.73%) |
Aug 26, 2009 | 13.86 | 13.99 | 13.69 | 13.99 | 325,571 | +0.17(+1.21%) |
Aug 25, 2009 | 13.88 | 13.90 | 13.72 | 13.82 | 224,402 | +0.01(+0.11%) |
Aug 24, 2009 | 14.18 | 14.26 | 13.72 | 13.80 | 366,309 | -0.10(-0.73%) |
Aug 21, 2009 | 13.82 | 13.96 | 13.75 | 13.91 | 399,505 | +0.11(+0.79%) |
Aug 20, 2009 | 13.78 | 13.88 | 13.63 | 13.80 | 212,039 | +0.12(+0.90%) |
Aug 19, 2009 | 13.61 | 13.83 | 13.53 | 13.67 | 386,809 | -0.19(-1.37%) |
Aug 18, 2009 | 13.79 | 13.92 | 13.35 | 13.86 | 446,745 | +0.18(+1.33%) |
Aug 17, 2009 | 13.81 | 13.83 | 13.54 | 13.68 | 433,524 | -0.33(-2.34%) |
Aug 14, 2009 | 14.49 | 14.52 | 13.86 | 14.01 | 532,599 | -0.42(-2.88%) |
Aug 13, 2009 | 14.74 | 14.77 | 14.32 | 14.42 | 692,330 | -0.18(-1.25%) |
Aug 12, 2009 | 14.10 | 14.70 | 14.07 | 14.61 | 668,987 | +0.50(+3.51%) |
Aug 11, 2009 | 14.46 | 14.50 | 14.06 | 14.11 | 512,758 | -0.32(-2.22%) |
Aug 10, 2009 | 14.52 | 14.91 | 14.31 | 14.43 | 767,337 | -0.01(-0.10%) |
Aug 07, 2009 | 14.05 | 14.62 | 13.92 | 14.44 | 907,833 | +0.58(+4.15%) |
Aug 06, 2009 | 14.10 | 14.10 | 13.78 | 13.87 | 692,579 | -0.07(-0.47%) |
Aug 05, 2009 | 13.86 | 14.04 | 13.64 | 13.94 | 1,041,458 | +0.03(+0.21%) |
Aug 04, 2009 | 13.95 | 13.97 | 13.71 | 13.91 | 646,483 | -0.07(-0.47%) |
Aug 03, 2009 | 13.79 | 13.97 | 13.59 | 13.97 | 579,796 | +0.29(+2.13%) |
Jul 31, 2009 | 13.55 | 13.86 | 13.48 | 13.68 | 907,300 | +0.17(+1.29%) |
Jul 30, 2009 | 13.47 | 13.83 | 13.36 | 13.51 | 915,173 | +0.24(+1.81%) |
Jul 29, 2009 | 12.95 | 13.31 | 12.94 | 13.27 | 1,231,834 | +0.21(+1.62%) |
Jul 28, 2009 | 12.64 | 13.08 | 12.60 | 13.05 | 1,493,417 | +0.41(+3.28%) |
Jul 27, 2009 | 12.67 | 12.81 | 12.38 | 12.64 | 1,089,381 | +0.12(+0.93%) |
Jul 24, 2009 | 11.73 | 12.72 | 11.64 | 12.52 | 2,315,464 | +1.22(+10.82%) |
Jul 23, 2009 | 11.10 | 11.51 | 10.94 | 11.30 | 1,768,096 | +0.24(+2.17%) |
Jul 22, 2009 | 10.96 | 11.23 | 10.78 | 11.06 | 1,580,129 | +0.04(+0.33%) |
Jul 21, 2009 | 11.17 | 11.19 | 10.96 | 11.02 | 948,354 | -0.01(-0.13%) |
Jul 20, 2009 | 11.02 | 11.09 | 10.87 | 11.04 | 1,265,066 | +0.09(+0.87%) |
Jul 17, 2009 | 11.18 | 11.18 | 10.92 | 10.94 | 1,123,317 | -0.15(-1.38%) |
Jul 16, 2009 | 11.25 | 11.33 | 10.93 | 11.10 | 1,206,795 | -0.23(-2.06%) |
Jul 15, 2009 | 11.29 | 11.38 | 11.20 | 11.33 | 936,987 | +0.13(+1.17%) |
Jul 14, 2009 | 11.34 | 11.38 | 10.99 | 11.20 | 1,244,687 | -0.07(-0.65%) |
Jul 13, 2009 | 10.96 | 11.73 | 10.87 | 11.27 | 3,805,425 | -0.17(-1.46%) |
Jul 10, 2009 | 11.07 | 11.49 | 11.07 | 11.44 | 2,468,368 | +0.29(+2.61%) |
Jul 09, 2009 | 10.99 | 11.23 | 10.93 | 11.15 | 1,600,829 | +0.23(+2.07%) |
Jul 08, 2009 | 11.28 | 11.28 | 10.83 | 10.92 | 1,449,059 | -0.18(-1.64%) |
Jul 07, 2009 | 11.20 | 11.20 | 11.09 | 11.10 | 1,287,998 | -0.10(-0.91%) |
Jul 06, 2009 | 11.31 | 11.31 | 11.06 | 11.20 | 878,952 | -0.10(-0.90%) |
Jul 02, 2009 | 11.32 | 11.33 | 11.24 | 11.31 | 844,261 | -0.17(-1.52%) |
Jul 01, 2009 | 11.30 | 11.55 | 11.22 | 11.48 | 967,586 | +0.17(+1.55%) |
Jun 30, 2009 | 11.38 | 11.38 | 11.02 | 11.31 | 1,269,855 | +0.03(+0.26%) |
Jun 29, 2009 | 11.29 | 11.43 | 10.96 | 11.28 | 1,095,876 | +0.18(+1.64%) |
Jun 26, 2009 | 11.20 | 11.48 | 11.01 | 11.10 | 9,445,002 | -0.14(-1.23%) |
Jun 25, 2009 | 11.16 | 11.38 | 10.72 | 11.23 | 1,489,971 | +0.44(+4.05%) |
Jun 24, 2009 | 10.59 | 10.84 | 10.58 | 10.80 | 728,209 | +0.26(+2.49%) |
Jun 23, 2009 | 10.56 | 10.67 | 10.39 | 10.54 | 777,156 | +0.07(+0.63%) |
Jun 22, 2009 | 10.82 | 10.82 | 10.46 | 10.47 | 904,580 | -0.37(-3.42%) |
Jun 19, 2009 | 10.62 | 10.88 | 10.54 | 10.84 | 1,007,353 | +0.29(+2.76%) |
Jun 18, 2009 | 10.60 | 10.69 | 10.48 | 10.55 | 552,976 | -0.09(-0.82%) |
Jun 17, 2009 | 10.50 | 10.78 | 10.42 | 10.64 | 560,709 | +0.13(+1.25%) |
Jun 16, 2009 | 10.54 | 10.65 | 10.43 | 10.51 | 684,897 | -0.10(-0.96%) |
Jun 15, 2009 | 10.52 | 10.64 | 10.46 | 10.61 | 540,300 | -0.15(-1.35%) |
Jun 12, 2009 | 10.67 | 10.76 | 10.62 | 10.75 | 385,811 | +0.05(+0.48%) |
Jun 11, 2009 | 10.82 | 10.96 | 10.70 | 10.70 | 577,578 | -0.12(-1.14%) |
Jun 10, 2009 | 11.07 | 11.07 | 10.68 | 10.83 | 609,773 | -0.19(-1.72%) |
Jun 09, 2009 | 11.05 | 11.08 | 10.93 | 11.02 | 450,374 | -0.06(-0.53%) |
Jun 08, 2009 | 10.96 | 11.20 | 10.87 | 11.07 | 484,135 | -0.06(-0.52%) |
Jun 05, 2009 | 11.24 | 11.27 | 10.99 | 11.13 | 530,743 | -0.02(-0.20%) |
Jun 04, 2009 | 10.99 | 11.18 | 10.91 | 11.15 | 443,288 | +0.07(+0.59%) |
Jun 03, 2009 | 11.04 | 11.19 | 10.89 | 11.09 | 564,821 | +0.04(+0.39%) |
Jun 02, 2009 | 10.95 | 11.12 | 10.78 | 11.04 | 1,148,918 | +0.13(+1.20%) |