Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.20 | 14.27 | 13.60 | 13.65 | 234,167 | -0.63(-4.41%) |
Aug 28, 2009 | 14.24 | 14.40 | 14.06 | 14.28 | 87,092 | +0.06(+0.42%) |
Aug 27, 2009 | 14.31 | 14.35 | 13.85 | 14.22 | 47,805 | -0.20(-1.39%) |
Aug 26, 2009 | 14.45 | 14.69 | 14.31 | 14.42 | 220,897 | +0.10(+0.70%) |
Aug 25, 2009 | 14.39 | 14.46 | 14.20 | 14.32 | 149,992 | +0.06(+0.42%) |
Aug 24, 2009 | 14.61 | 14.80 | 14.16 | 14.26 | 183,111 | -0.20(-1.38%) |
Aug 21, 2009 | 14.25 | 14.55 | 14.18 | 14.46 | 136,774 | +0.25(+1.76%) |
Aug 20, 2009 | 14.36 | 14.38 | 14.06 | 14.21 | 88,910 | -0.06(-0.42%) |
Aug 19, 2009 | 13.72 | 14.32 | 13.66 | 14.27 | 237,039 | +0.48(+3.48%) |
Aug 18, 2009 | 13.65 | 13.86 | 13.55 | 13.79 | 69,213 | +0.24(+1.77%) |
Aug 17, 2009 | 13.96 | 13.96 | 13.36 | 13.55 | 101,124 | -0.59(-4.17%) |
Aug 14, 2009 | 14.37 | 14.65 | 14.04 | 14.14 | 88,897 | -0.36(-2.48%) |
Aug 13, 2009 | 14.21 | 14.92 | 14.18 | 14.50 | 304,664 | +0.40(+2.84%) |
Aug 12, 2009 | 13.72 | 14.29 | 13.67 | 14.10 | 353,201 | +0.42(+3.07%) |
Aug 11, 2009 | 13.89 | 14.10 | 13.51 | 13.68 | 197,042 | -0.23(-1.65%) |
Aug 10, 2009 | 14.40 | 14.50 | 13.75 | 13.91 | 369,647 | +0.19(+1.38%) |
Aug 07, 2009 | 13.90 | 13.95 | 13.52 | 13.72 | 358,422 | +0.08(+0.59%) |
Aug 06, 2009 | 13.87 | 14.29 | 13.60 | 13.64 | 279,267 | -0.15(-1.09%) |
Aug 05, 2009 | 14.35 | 14.35 | 13.35 | 13.79 | 1,198,323 | +0.29(+2.15%) |
Aug 04, 2009 | 16.47 | 16.48 | 13.44 | 13.50 | 1,761,517 | -2.85(-17.43%) |
Aug 03, 2009 | 16.03 | 16.71 | 16.03 | 16.35 | 330,933 | +0.52(+3.28%) |
Jul 31, 2009 | 15.31 | 15.91 | 15.21 | 15.83 | 186,447 | +0.53(+3.46%) |
Jul 30, 2009 | 15.91 | 15.91 | 15.09 | 15.30 | 210,069 | -0.41(-2.61%) |
Jul 29, 2009 | 16.11 | 16.19 | 15.23 | 15.71 | 257,448 | -0.59(-3.62%) |
Jul 28, 2009 | 14.87 | 16.56 | 14.65 | 16.30 | 758,888 | +1.52(+10.28%) |
Jul 27, 2009 | 14.50 | 14.82 | 14.31 | 14.78 | 215,267 | +0.54(+3.79%) |
Jul 24, 2009 | 13.91 | 14.25 | 13.55 | 14.24 | 237,176 | +0.32(+2.30%) |
Jul 23, 2009 | 14.48 | 14.50 | 13.74 | 13.92 | 577,543 | -0.25(-1.76%) |
Jul 22, 2009 | 13.33 | 14.49 | 13.33 | 14.17 | 367,125 | +0.28(+2.02%) |
Jul 21, 2009 | 13.82 | 14.15 | 13.64 | 13.89 | 441,386 | +0.23(+1.68%) |
Jul 20, 2009 | 13.20 | 13.70 | 13.14 | 13.66 | 162,181 | +0.55(+4.20%) |
Jul 17, 2009 | 13.12 | 13.15 | 12.83 | 13.11 | 114,247 | +0.08(+0.61%) |
Jul 16, 2009 | 12.56 | 13.13 | 12.48 | 13.03 | 291,699 | +0.53(+4.24%) |
Jul 15, 2009 | 12.27 | 12.69 | 12.25 | 12.50 | 159,187 | +0.38(+3.14%) |
Jul 14, 2009 | 12.22 | 12.29 | 12.07 | 12.12 | 85,197 | -0.07(-0.57%) |
Jul 13, 2009 | 12.09 | 12.23 | 11.97 | 12.19 | 117,323 | +0.15(+1.25%) |
Jul 10, 2009 | 12.04 | 12.15 | 11.98 | 12.04 | 124,004 | +0.00(+0.00%) |
Jul 09, 2009 | 12.20 | 12.36 | 12.01 | 12.04 | 79,989 | -0.26(-2.11%) |
Jul 08, 2009 | 12.18 | 12.37 | 11.94 | 12.30 | 198,292 | +0.08(+0.65%) |
Jul 07, 2009 | 12.32 | 12.60 | 12.11 | 12.22 | 121,215 | +0.02(+0.16%) |
Jul 06, 2009 | 12.10 | 12.20 | 11.88 | 12.20 | 315,402 | -0.32(-2.56%) |
Jul 02, 2009 | 12.67 | 12.67 | 12.43 | 12.52 | 110,751 | -0.15(-1.18%) |
Jul 01, 2009 | 12.13 | 12.80 | 12.13 | 12.67 | 303,932 | +0.64(+5.32%) |
Jun 30, 2009 | 12.00 | 12.18 | 11.90 | 12.03 | 112,495 | -0.27(-2.20%) |
Jun 29, 2009 | 12.50 | 12.60 | 12.16 | 12.30 | 82,476 | -0.15(-1.20%) |
Jun 26, 2009 | 11.90 | 12.45 | 11.90 | 12.45 | 186,058 | +0.45(+3.75%) |
Jun 25, 2009 | 11.70 | 12.03 | 11.56 | 12.00 | 123,323 | +0.28(+2.39%) |
Jun 24, 2009 | 11.73 | 11.82 | 11.55 | 11.72 | 128,294 | +0.00(+0.00%) |
Jun 23, 2009 | 11.65 | 11.85 | 11.57 | 11.72 | 106,294 | +0.10(+0.86%) |
Jun 22, 2009 | 11.50 | 11.72 | 11.40 | 11.62 | 141,140 | +0.08(+0.69%) |
Jun 19, 2009 | 11.81 | 11.87 | 11.47 | 11.54 | 104,830 | -0.26(-2.20%) |
Jun 18, 2009 | 11.69 | 11.84 | 11.62 | 11.80 | 56,817 | +0.08(+0.68%) |
Jun 17, 2009 | 11.69 | 11.82 | 11.50 | 11.72 | 83,885 | -0.04(-0.34%) |
Jun 16, 2009 | 11.63 | 11.81 | 11.63 | 11.76 | 65,068 | +0.05(+0.43%) |
Jun 15, 2009 | 11.68 | 11.77 | 11.50 | 11.71 | 51,507 | -0.17(-1.43%) |
Jun 12, 2009 | 12.03 | 12.08 | 11.56 | 11.88 | 57,605 | -0.28(-2.30%) |
Jun 11, 2009 | 12.12 | 12.33 | 12.05 | 12.16 | 42,093 | +0.16(+1.33%) |
Jun 10, 2009 | 12.41 | 12.46 | 11.88 | 12.00 | 84,379 | -0.35(-2.83%) |
Jun 09, 2009 | 12.14 | 12.47 | 11.86 | 12.35 | 224,288 | +0.34(+2.83%) |
Jun 08, 2009 | 11.76 | 12.06 | 11.58 | 12.01 | 102,717 | +0.19(+1.61%) |
Jun 05, 2009 | 11.91 | 11.95 | 11.71 | 11.82 | 84,565 | -0.11(-0.92%) |
Jun 04, 2009 | 11.88 | 11.97 | 11.77 | 11.93 | 107,117 | +0.02(+0.17%) |
Jun 03, 2009 | 12.00 | 12.02 | 11.80 | 11.91 | 75,363 | -0.13(-1.08%) |
Jun 02, 2009 | 12.05 | 12.10 | 11.78 | 12.04 | 53,313 | -0.03(-0.25%) |