Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.96 | 14.01 | 13.37 | 13.63 | 344,416 | -0.52(-3.70%) |
Aug 28, 2009 | 14.21 | 14.33 | 13.94 | 14.16 | 192,340 | +0.13(+0.90%) |
Aug 27, 2009 | 14.05 | 14.55 | 13.56 | 14.03 | 213,377 | +0.03(+0.23%) |
Aug 26, 2009 | 14.04 | 14.21 | 13.55 | 14.00 | 371,402 | +0.02(+0.11%) |
Aug 25, 2009 | 13.92 | 14.06 | 13.77 | 13.98 | 331,783 | +0.26(+1.91%) |
Aug 24, 2009 | 13.62 | 13.88 | 13.47 | 13.72 | 438,246 | +0.27(+2.00%) |
Aug 21, 2009 | 12.87 | 13.67 | 12.87 | 13.45 | 366,711 | +0.59(+4.63%) |
Aug 20, 2009 | 12.79 | 12.86 | 12.30 | 12.86 | 299,417 | +0.00(+0.00%) |
Aug 19, 2009 | 12.85 | 12.95 | 12.49 | 12.86 | 252,911 | -0.11(-0.86%) |
Aug 18, 2009 | 11.90 | 13.11 | 11.90 | 12.97 | 382,197 | +1.21(+10.25%) |
Aug 17, 2009 | 11.60 | 11.99 | 11.40 | 11.76 | 389,645 | -0.29(-2.37%) |
Aug 14, 2009 | 12.00 | 12.06 | 11.30 | 12.05 | 347,810 | +0.06(+0.53%) |
Aug 13, 2009 | 12.09 | 12.37 | 11.43 | 11.98 | 217,256 | -0.06(-0.53%) |
Aug 12, 2009 | 11.83 | 12.41 | 11.72 | 12.05 | 219,154 | +0.27(+2.29%) |
Aug 11, 2009 | 11.72 | 11.86 | 11.37 | 11.78 | 260,911 | +0.10(+0.81%) |
Aug 10, 2009 | 11.88 | 11.99 | 11.52 | 11.68 | 160,261 | -0.37(-3.09%) |
Aug 07, 2009 | 11.43 | 12.29 | 11.29 | 12.06 | 263,705 | +0.84(+7.50%) |
Aug 06, 2009 | 11.58 | 11.75 | 11.14 | 11.22 | 329,999 | -0.28(-2.42%) |
Aug 05, 2009 | 12.25 | 12.37 | 11.43 | 11.49 | 462,832 | -0.48(-4.04%) |
Aug 04, 2009 | 11.38 | 12.63 | 11.26 | 11.98 | 447,868 | +0.56(+4.86%) |
Aug 03, 2009 | 10.94 | 11.48 | 10.90 | 11.42 | 448,611 | +0.52(+4.80%) |
Jul 31, 2009 | 10.84 | 11.38 | 10.84 | 10.90 | 506,306 | -0.02(-0.22%) |
Jul 30, 2009 | 11.29 | 11.55 | 10.86 | 10.92 | 457,311 | -0.22(-1.99%) |
Jul 29, 2009 | 11.69 | 11.80 | 10.94 | 11.14 | 310,508 | -0.69(-5.83%) |
Jul 28, 2009 | 11.90 | 11.97 | 11.73 | 11.83 | 221,061 | +0.02(+0.20%) |
Jul 27, 2009 | 11.69 | 11.98 | 11.61 | 11.81 | 260,768 | +0.10(+0.88%) |
Jul 24, 2009 | 11.65 | 11.83 | 11.03 | 11.71 | 1,018 | +0.06(+0.55%) |
Jul 23, 2009 | 10.94 | 11.68 | 10.72 | 11.64 | 300,303 | +0.64(+5.84%) |
Jul 22, 2009 | 10.91 | 11.10 | 10.67 | 11.00 | 159,231 | -0.03(-0.29%) |
Jul 21, 2009 | 10.86 | 11.19 | 10.76 | 11.03 | 393,441 | +0.21(+1.90%) |
Jul 20, 2009 | 10.33 | 10.86 | 10.32 | 10.83 | 184,547 | +0.47(+4.52%) |
Jul 17, 2009 | 10.10 | 10.52 | 10.04 | 10.36 | 330,273 | +0.30(+3.00%) |
Jul 16, 2009 | 9.526 | 10.14 | 9.526 | 10.06 | 178,527 | +0.47(+4.88%) |
Jul 15, 2009 | 9.042 | 9.621 | 9.010 | 9.590 | 226,218 | +0.68(+7.66%) |
Jul 14, 2009 | 8.646 | 8.947 | 8.479 | 8.907 | 239,123 | +0.29(+3.31%) |
Jul 13, 2009 | 8.297 | 8.662 | 8.297 | 8.622 | 311,306 | +0.41(+5.02%) |
Jul 10, 2009 | 7.900 | 8.352 | 7.876 | 8.209 | 208,082 | +0.24(+2.99%) |
Jul 09, 2009 | 8.090 | 8.154 | 7.932 | 7.971 | 219,467 | -0.08(-0.99%) |
Jul 08, 2009 | 8.170 | 8.265 | 7.868 | 8.051 | 348,214 | -0.10(-1.17%) |
Jul 07, 2009 | 8.328 | 8.384 | 8.075 | 8.146 | 347,063 | -0.15(-1.82%) |
Jul 06, 2009 | 8.709 | 8.709 | 8.122 | 8.297 | 364,255 | -0.43(-4.91%) |
Jul 02, 2009 | 9.074 | 9.074 | 8.574 | 8.725 | 288,745 | -0.57(-6.14%) |
Jul 01, 2009 | 9.074 | 9.510 | 8.796 | 9.296 | 279,549 | +0.27(+2.99%) |
Jun 30, 2009 | 9.090 | 9.352 | 8.899 | 9.026 | 233,353 | +0.01(+0.09%) |
Jun 29, 2009 | 8.852 | 9.161 | 8.725 | 9.018 | 325,027 | +0.21(+2.43%) |
Jun 26, 2009 | 8.598 | 8.907 | 8.558 | 8.804 | 659,853 | +0.17(+1.93%) |
Jun 25, 2009 | 8.717 | 8.836 | 8.590 | 8.638 | 238,303 | +0.34(+4.11%) |
Jun 24, 2009 | 8.233 | 8.535 | 7.956 | 8.297 | 273,193 | +0.16(+1.95%) |
Jun 23, 2009 | 8.424 | 8.566 | 8.114 | 8.138 | 252,376 | -0.31(-3.66%) |
Jun 22, 2009 | 9.328 | 9.375 | 8.416 | 8.447 | 216,416 | -0.98(-10.43%) |
Jun 19, 2009 | 9.518 | 9.597 | 9.312 | 9.431 | 242,689 | -0.07(-0.75%) |
Jun 18, 2009 | 9.582 | 9.645 | 9.177 | 9.502 | 184,062 | -0.14(-1.48%) |
Jun 17, 2009 | 9.835 | 9.970 | 9.502 | 9.645 | 185,662 | -0.14(-1.46%) |
Jun 16, 2009 | 10.54 | 10.72 | 9.637 | 9.788 | 242,146 | -0.69(-6.59%) |
Jun 15, 2009 | 10.57 | 10.57 | 10.09 | 10.48 | 236,121 | -0.36(-3.36%) |
Jun 12, 2009 | 10.83 | 10.87 | 10.50 | 10.84 | 144,040 | -0.07(-0.65%) |
Jun 11, 2009 | 11.06 | 11.27 | 10.87 | 10.91 | 330,373 | -0.07(-0.65%) |
Jun 10, 2009 | 11.10 | 11.24 | 10.68 | 10.99 | 396,342 | -0.07(-0.65%) |
Jun 09, 2009 | 11.06 | 11.19 | 10.96 | 11.06 | 110,934 | +0.04(+0.36%) |
Jun 08, 2009 | 11.29 | 11.29 | 10.94 | 11.02 | 203,071 | -0.36(-3.21%) |
Jun 05, 2009 | 11.26 | 11.68 | 11.02 | 11.38 | 226,456 | +0.17(+1.56%) |
Jun 04, 2009 | 11.02 | 11.24 | 10.73 | 11.21 | 215,666 | +0.13(+1.22%) |
Jun 03, 2009 | 11.56 | 11.77 | 10.83 | 11.07 | 260,010 | -0.58(-4.97%) |
Jun 02, 2009 | 11.22 | 11.74 | 11.16 | 11.65 | 457,079 | +0.33(+2.87%) |