Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.67 | 12.75 | 12.47 | 12.52 | 670,254 | -0.34(-2.62%) |
Aug 28, 2009 | 12.89 | 13.00 | 12.75 | 12.86 | 255,335 | -0.01(-0.08%) |
Aug 27, 2009 | 12.71 | 12.89 | 12.64 | 12.87 | 231,853 | +0.10(+0.80%) |
Aug 26, 2009 | 12.78 | 12.87 | 12.68 | 12.77 | 200,225 | -0.07(-0.53%) |
Aug 25, 2009 | 12.78 | 12.86 | 12.64 | 12.84 | 360,460 | +0.07(+0.57%) |
Aug 24, 2009 | 12.83 | 12.89 | 12.70 | 12.76 | 316,035 | +0.00(+0.00%) |
Aug 21, 2009 | 12.49 | 12.80 | 12.32 | 12.76 | 457,655 | +0.32(+2.59%) |
Aug 20, 2009 | 12.30 | 12.45 | 12.26 | 12.44 | 224,691 | +0.08(+0.67%) |
Aug 19, 2009 | 12.20 | 12.43 | 12.02 | 12.36 | 247,180 | +0.07(+0.56%) |
Aug 18, 2009 | 12.50 | 12.51 | 11.90 | 12.29 | 669,663 | +0.13(+1.09%) |
Aug 17, 2009 | 12.08 | 12.22 | 12.04 | 12.16 | 535,579 | -0.12(-1.00%) |
Aug 14, 2009 | 12.24 | 12.28 | 12.10 | 12.28 | 586,823 | -0.02(-0.16%) |
Aug 13, 2009 | 12.21 | 12.33 | 11.81 | 12.30 | 425,718 | +0.11(+0.88%) |
Aug 12, 2009 | 11.93 | 12.29 | 11.93 | 12.19 | 383,671 | +0.22(+1.88%) |
Aug 11, 2009 | 11.89 | 12.03 | 11.69 | 11.97 | 440,037 | +0.07(+0.62%) |
Aug 10, 2009 | 11.97 | 12.08 | 11.84 | 11.89 | 478,966 | -0.21(-1.70%) |
Aug 07, 2009 | 12.01 | 12.19 | 11.91 | 12.10 | 320,117 | +0.16(+1.35%) |
Aug 06, 2009 | 12.30 | 12.30 | 11.85 | 11.94 | 601,453 | -0.15(-1.21%) |
Aug 05, 2009 | 12.25 | 12.29 | 12.04 | 12.08 | 394,831 | -0.23(-1.91%) |
Aug 04, 2009 | 12.34 | 12.44 | 12.22 | 12.32 | 711,273 | -0.04(-0.36%) |
Aug 03, 2009 | 12.45 | 12.59 | 12.19 | 12.36 | 656,365 | +0.03(+0.28%) |
Jul 31, 2009 | 12.57 | 12.64 | 12.30 | 12.33 | 969,711 | -0.28(-2.21%) |
Jul 30, 2009 | 12.69 | 12.76 | 12.48 | 12.61 | 510,469 | -0.00(-0.04%) |
Jul 29, 2009 | 12.58 | 12.74 | 12.38 | 12.61 | 640,373 | -0.10(-0.81%) |
Jul 28, 2009 | 12.71 | 13.10 | 12.67 | 12.71 | 911,883 | -0.11(-0.88%) |
Jul 27, 2009 | 12.64 | 12.84 | 12.44 | 12.83 | 710,481 | +0.20(+1.55%) |
Jul 24, 2009 | 12.18 | 12.67 | 12.18 | 12.63 | 587,168 | +0.33(+2.70%) |
Jul 23, 2009 | 12.08 | 12.32 | 11.93 | 12.30 | 481,276 | +0.28(+2.36%) |
Jul 22, 2009 | 11.85 | 12.08 | 11.69 | 12.01 | 439,700 | +0.16(+1.36%) |
Jul 21, 2009 | 11.71 | 11.87 | 11.66 | 11.85 | 505,616 | +0.21(+1.76%) |
Jul 20, 2009 | 11.61 | 11.77 | 11.60 | 11.65 | 507,011 | +0.06(+0.51%) |
Jul 17, 2009 | 11.60 | 11.67 | 11.45 | 11.59 | 579,299 | -0.01(-0.08%) |
Jul 16, 2009 | 11.26 | 11.63 | 11.26 | 11.60 | 327,325 | +0.25(+2.24%) |
Jul 15, 2009 | 10.92 | 11.37 | 10.92 | 11.34 | 779,455 | +0.48(+4.41%) |
Jul 14, 2009 | 10.79 | 10.88 | 10.75 | 10.87 | 340,196 | +0.04(+0.36%) |
Jul 13, 2009 | 10.56 | 10.86 | 10.37 | 10.83 | 360,379 | +0.33(+3.17%) |
Jul 10, 2009 | 10.50 | 10.66 | 10.47 | 10.49 | 499,150 | -0.04(-0.37%) |
Jul 09, 2009 | 10.54 | 10.70 | 10.50 | 10.53 | 1,345,701 | +0.01(+0.14%) |
Jul 08, 2009 | 10.69 | 10.69 | 10.41 | 10.52 | 560,095 | -0.17(-1.60%) |
Jul 07, 2009 | 10.87 | 10.91 | 10.66 | 10.69 | 614,035 | -0.16(-1.44%) |
Jul 06, 2009 | 10.83 | 10.87 | 10.75 | 10.85 | 378,487 | -0.02(-0.18%) |
Jul 02, 2009 | 11.20 | 11.20 | 10.85 | 10.87 | 697,731 | -0.43(-3.77%) |
Jul 01, 2009 | 11.05 | 11.32 | 10.98 | 11.29 | 544,780 | +0.26(+2.35%) |
Jun 30, 2009 | 10.93 | 11.12 | 10.92 | 11.03 | 684,171 | +0.07(+0.67%) |
Jun 29, 2009 | 11.06 | 11.11 | 10.83 | 10.96 | 437,166 | -0.21(-1.84%) |
Jun 26, 2009 | 10.86 | 11.16 | 10.83 | 11.16 | 893,762 | +0.28(+2.61%) |
Jun 25, 2009 | 10.83 | 10.90 | 10.71 | 10.88 | 922,234 | +0.02(+0.22%) |
Jun 24, 2009 | 10.95 | 11.02 | 10.80 | 10.86 | 809,244 | -0.01(-0.09%) |
Jun 23, 2009 | 11.01 | 11.05 | 10.87 | 10.87 | 664,768 | -0.07(-0.63%) |
Jun 22, 2009 | 11.28 | 11.28 | 10.93 | 10.93 | 865,040 | -0.18(-1.59%) |
Jun 19, 2009 | 11.22 | 11.32 | 11.09 | 11.11 | 679,950 | -0.02(-0.18%) |
Jun 18, 2009 | 11.28 | 11.28 | 11.07 | 11.13 | 524,283 | -0.11(-1.00%) |
Jun 17, 2009 | 11.16 | 11.31 | 11.09 | 11.24 | 567,547 | +0.12(+1.10%) |
Jun 16, 2009 | 11.40 | 11.51 | 11.10 | 11.12 | 730,854 | -0.24(-2.11%) |
Jun 15, 2009 | 11.27 | 11.40 | 11.20 | 11.36 | 1,139,779 | -0.11(-0.94%) |
Jun 12, 2009 | 11.21 | 11.49 | 11.03 | 11.47 | 822,332 | +0.23(+2.04%) |
Jun 11, 2009 | 11.49 | 11.60 | 11.23 | 11.24 | 892,523 | -0.25(-2.21%) |
Jun 10, 2009 | 11.32 | 11.55 | 11.23 | 11.49 | 2,751,164 | -0.16(-1.38%) |
Jun 09, 2009 | 11.45 | 11.68 | 11.45 | 11.65 | 868,386 | +0.22(+1.88%) |
Jun 08, 2009 | 11.40 | 11.52 | 11.27 | 11.44 | 603,622 | +0.04(+0.39%) |
Jun 05, 2009 | 11.39 | 11.49 | 11.31 | 11.39 | 530,796 | +0.00(+0.04%) |
Jun 04, 2009 | 11.08 | 11.39 | 11.04 | 11.39 | 1,138,028 | +0.33(+3.01%) |
Jun 03, 2009 | 11.18 | 11.23 | 10.94 | 11.06 | 814,782 | -0.24(-2.12%) |
Jun 02, 2009 | 10.99 | 11.33 | 10.93 | 11.30 | 967,625 | +0.22(+1.94%) |