Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.46 | 11.57 | 11.46 | 11.55 | 4,995 | +0.18(+1.58%) |
Aug 28, 2009 | 11.32 | 11.37 | 11.32 | 11.37 | 3,843 | +0.04(+0.35%) |
Aug 27, 2009 | 11.31 | 11.33 | 11.31 | 11.33 | 2,562 | +0.07(+0.62%) |
Aug 26, 2009 | 11.06 | 11.26 | 11.06 | 11.26 | 13,940 | +0.16(+1.48%) |
Aug 25, 2009 | 11.16 | 11.18 | 11.04 | 11.10 | 7,047 | -0.05(-0.49%) |
Aug 24, 2009 | 11.05 | 11.15 | 11.02 | 11.15 | 4,429 | -0.03(-0.28%) |
Aug 21, 2009 | 11.07 | 11.18 | 11.07 | 11.18 | 17,020 | +0.18(+1.63%) |
Aug 20, 2009 | 10.97 | 11.00 | 10.97 | 11.00 | 9,737 | +0.08(+0.71%) |
Aug 19, 2009 | 11.07 | 11.07 | 10.89 | 10.93 | 14,114 | -0.10(-0.89%) |
Aug 18, 2009 | 10.83 | 11.07 | 10.82 | 11.02 | 14,606 | +0.18(+1.63%) |
Aug 17, 2009 | 10.79 | 10.85 | 10.77 | 10.85 | 7,367 | -0.03(-0.29%) |
Aug 14, 2009 | 10.93 | 10.93 | 10.86 | 10.88 | 4,612 | +0.03(+0.29%) |
Aug 13, 2009 | 10.96 | 11.13 | 10.83 | 10.85 | 15,674 | -0.23(-2.04%) |
Aug 12, 2009 | 10.79 | 11.08 | 10.77 | 11.07 | 9,097 | +0.15(+1.36%) |
Aug 11, 2009 | 11.00 | 11.00 | 10.93 | 10.93 | 10,506 | -0.10(-0.92%) |
Aug 10, 2009 | 11.15 | 11.31 | 11.03 | 11.03 | 1,281 | -0.17(-1.53%) |
Aug 07, 2009 | 11.56 | 11.59 | 11.12 | 11.20 | 4,414 | -0.15(-1.29%) |
Aug 06, 2009 | 11.54 | 11.55 | 11.28 | 11.35 | 5,942 | -0.24(-2.10%) |
Aug 05, 2009 | 11.07 | 11.59 | 11.07 | 11.59 | 9,725 | +0.28(+2.48%) |
Aug 04, 2009 | 11.12 | 11.31 | 10.93 | 11.31 | 13,325 | +0.19(+1.68%) |
Aug 03, 2009 | 10.97 | 11.41 | 10.96 | 11.12 | 2,818 | +0.01(+0.09%) |
Jul 31, 2009 | 11.11 | 11.11 | 11.11 | 11.11 | 1,793 | -0.35(-3.01%) |
Jul 30, 2009 | 10.94 | 11.46 | 10.65 | 11.46 | 10,136 | +0.41(+3.75%) |
Jul 29, 2009 | 11.17 | 11.17 | 11.04 | 11.04 | 2,946 | -0.13(-1.14%) |
Jul 28, 2009 | 11.14 | 11.17 | 11.14 | 11.17 | 767 | -0.10(-0.88%) |
Jul 27, 2009 | 11.07 | 11.30 | 11.07 | 11.27 | 1,921 | +0.28(+2.56%) |
Jul 24, 2009 | 11.30 | 11.38 | 10.99 | 10.99 | 606 | -0.23(-2.09%) |
Jul 23, 2009 | 10.91 | 11.22 | 10.91 | 11.22 | 5,893 | +0.14(+1.27%) |
Jul 22, 2009 | 11.34 | 11.50 | 10.96 | 11.08 | 3,459 | -0.18(-1.59%) |
Jul 21, 2009 | 10.93 | 11.63 | 10.93 | 11.26 | 14,076 | +0.41(+3.81%) |
Jul 20, 2009 | 11.16 | 11.16 | 10.69 | 10.85 | 6,022 | -0.31(-2.80%) |
Jul 17, 2009 | 10.93 | 11.16 | 10.93 | 11.16 | 2,176 | +0.31(+2.88%) |
Jul 16, 2009 | 10.65 | 10.85 | 10.65 | 10.85 | 3,715 | +0.16(+1.46%) |
Jul 15, 2009 | 10.61 | 10.69 | 10.61 | 10.69 | 2,306 | +0.16(+1.48%) |
Jul 14, 2009 | 10.55 | 10.55 | 10.54 | 10.54 | 855 | -0.04(-0.37%) |
Jul 13, 2009 | 10.56 | 10.58 | 10.56 | 10.58 | 768 | -0.02(-0.15%) |
Jul 10, 2009 | 10.59 | 10.59 | 10.59 | 10.59 | 128 | +0.05(+0.52%) |
Jul 08, 2009 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | -0.08(-0.73%) |
Jul 07, 2009 | 10.54 | 10.69 | 10.54 | 10.61 | 7,338 | +0.08(+0.74%) |
Jul 06, 2009 | 10.54 | 10.58 | 10.54 | 10.54 | 3,638 | +0.08(+0.75%) |
Jul 02, 2009 | 10.38 | 10.46 | 10.38 | 10.46 | 640 | +0.08(+0.75%) |
Jul 01, 2009 | 10.46 | 10.46 | 10.38 | 10.38 | 3,715 | -0.08(-0.75%) |
Jun 30, 2009 | 10.46 | 10.54 | 10.46 | 10.46 | 5,253 | +0.07(+0.68%) |
Jun 29, 2009 | 10.42 | 10.54 | 10.39 | 10.39 | 4,100 | +0.05(+0.45%) |
Jun 26, 2009 | 10.22 | 10.34 | 10.22 | 10.34 | 4,484 | +0.20(+1.92%) |
Jun 25, 2009 | 10.33 | 10.33 | 9.951 | 10.15 | 16,144 | -0.20(-1.89%) |
Jun 24, 2009 | 10.46 | 10.53 | 10.34 | 10.34 | 12,172 | -0.08(-0.75%) |
Jun 23, 2009 | 10.26 | 10.42 | 10.26 | 10.42 | 1,665 | +0.08(+0.76%) |
Jun 22, 2009 | 10.77 | 10.77 | 9.545 | 10.34 | 40,296 | -0.59(-5.36%) |
Jun 19, 2009 | 11.24 | 11.24 | 10.93 | 10.93 | 2,434 | -0.01(-0.06%) |
Jun 18, 2009 | 11.32 | 11.35 | 10.93 | 10.93 | 6,876 | -0.23(-2.04%) |
Jun 17, 2009 | 11.47 | 11.63 | 10.95 | 11.16 | 6,329 | +0.21(+1.92%) |
Jun 16, 2009 | 11.10 | 11.10 | 10.94 | 10.95 | 1,076 | -0.13(-1.20%) |
Jun 15, 2009 | 11.47 | 11.47 | 10.78 | 11.08 | 6,150 | -0.52(-4.51%) |
Jun 12, 2009 | 11.55 | 11.70 | 11.55 | 11.61 | 1,921 | -0.10(-0.87%) |
Jun 10, 2009 | 11.71 | 11.71 | 11.71 | 11.71 | 7,175 | +0.05(+0.40%) |
Jun 09, 2009 | 11.67 | 11.67 | 11.66 | 11.66 | 1,793 | -0.01(-0.07%) |
Jun 08, 2009 | 11.67 | 11.67 | 11.67 | 11.67 | 2,818 | +0.08(+0.67%) |
Jun 04, 2009 | 11.59 | 11.67 | 11.59 | 11.59 | 13,838 | +0.00(+0.00%) |
Jun 03, 2009 | 11.71 | 11.71 | 11.59 | 11.59 | 10,250 | -0.03(-0.22%) |
Jun 02, 2009 | 11.61 | 11.62 | 11.61 | 11.62 | 14,951 | +0.01(+0.06%) |