Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.36 | 14.57 | 14.17 | 14.57 | 662,727 | +0.35(+2.45%) |
Aug 28, 2009 | 13.29 | 14.25 | 13.14 | 14.23 | 517,621 | +0.99(+7.50%) |
Aug 27, 2009 | 13.14 | 13.24 | 12.94 | 13.23 | 155,433 | +0.09(+0.70%) |
Aug 26, 2009 | 12.96 | 13.19 | 12.96 | 13.14 | 171,443 | +0.18(+1.39%) |
Aug 25, 2009 | 12.88 | 13.18 | 12.88 | 12.96 | 169,759 | +0.11(+0.83%) |
Aug 24, 2009 | 12.96 | 13.17 | 12.79 | 12.86 | 401,693 | +0.27(+2.16%) |
Aug 21, 2009 | 12.50 | 12.74 | 12.41 | 12.58 | 283,059 | +0.36(+2.92%) |
Aug 20, 2009 | 12.43 | 12.47 | 12.03 | 12.23 | 217,044 | -0.10(-0.84%) |
Aug 19, 2009 | 12.13 | 12.47 | 11.82 | 12.33 | 214,148 | +0.11(+0.87%) |
Aug 18, 2009 | 11.60 | 12.35 | 11.60 | 12.22 | 402,970 | +0.75(+6.56%) |
Aug 17, 2009 | 12.09 | 12.09 | 10.37 | 11.47 | 661,525 | -1.03(-8.22%) |
Aug 14, 2009 | 12.81 | 12.81 | 12.23 | 12.50 | 176,821 | -0.26(-2.01%) |
Aug 13, 2009 | 12.63 | 12.80 | 12.57 | 12.75 | 100,615 | +0.15(+1.17%) |
Aug 12, 2009 | 12.75 | 12.89 | 12.57 | 12.61 | 294,060 | -0.01(-0.12%) |
Aug 11, 2009 | 12.74 | 12.86 | 12.62 | 12.62 | 181,028 | +0.01(+0.05%) |
Aug 10, 2009 | 12.55 | 12.85 | 12.55 | 12.62 | 197,109 | +0.10(+0.78%) |
Aug 07, 2009 | 12.63 | 12.75 | 12.48 | 12.52 | 266,128 | +0.07(+0.59%) |
Aug 06, 2009 | 12.40 | 12.54 | 11.81 | 12.44 | 410,983 | +0.06(+0.45%) |
Aug 05, 2009 | 13.14 | 13.14 | 11.66 | 12.39 | 1,006,972 | -0.69(-5.26%) |
Aug 04, 2009 | 13.29 | 13.36 | 12.96 | 13.08 | 779,698 | +0.06(+0.45%) |
Aug 03, 2009 | 12.84 | 13.05 | 12.42 | 13.02 | 600,794 | +0.77(+6.29%) |
Jul 31, 2009 | 12.11 | 12.46 | 11.78 | 12.25 | 215,347 | +0.14(+1.15%) |
Jul 30, 2009 | 12.00 | 12.32 | 11.71 | 12.11 | 290,659 | +0.35(+2.96%) |
Jul 29, 2009 | 11.77 | 11.94 | 11.58 | 11.76 | 180,418 | -0.04(-0.30%) |
Jul 28, 2009 | 11.89 | 11.89 | 11.37 | 11.80 | 174,985 | -0.01(-0.13%) |
Jul 27, 2009 | 12.02 | 12.06 | 11.68 | 11.81 | 458,262 | +0.06(+0.53%) |
Jul 24, 2009 | 11.51 | 11.80 | 11.22 | 11.75 | 235,381 | +0.12(+1.02%) |
Jul 23, 2009 | 11.28 | 11.80 | 11.05 | 11.63 | 268,438 | +0.43(+3.88%) |
Jul 22, 2009 | 10.88 | 11.24 | 10.85 | 11.20 | 120,923 | +0.14(+1.23%) |
Jul 21, 2009 | 11.28 | 11.28 | 10.86 | 11.06 | 174,545 | -0.10(-0.90%) |
Jul 20, 2009 | 11.13 | 11.27 | 10.92 | 11.16 | 224,794 | +0.22(+1.97%) |
Jul 17, 2009 | 10.92 | 10.97 | 10.74 | 10.95 | 281,995 | +0.09(+0.87%) |
Jul 16, 2009 | 11.00 | 11.00 | 10.70 | 10.85 | 258,741 | -0.17(-1.53%) |
Jul 15, 2009 | 10.70 | 11.10 | 10.65 | 11.02 | 509,164 | +0.37(+3.52%) |
Jul 14, 2009 | 10.38 | 10.76 | 10.35 | 10.64 | 500,043 | +0.31(+3.00%) |
Jul 13, 2009 | 10.08 | 10.33 | 9.537 | 10.33 | 421,605 | +0.82(+8.66%) |
Jul 10, 2009 | 9.528 | 9.693 | 9.430 | 9.510 | 83,813 | -0.04(-0.43%) |
Jul 09, 2009 | 9.546 | 9.717 | 9.300 | 9.551 | 170,880 | +0.07(+0.72%) |
Jul 08, 2009 | 9.230 | 9.528 | 9.168 | 9.484 | 219,124 | +0.26(+2.85%) |
Jul 07, 2009 | 9.528 | 9.802 | 9.168 | 9.221 | 175,812 | -0.26(-2.71%) |
Jul 06, 2009 | 9.454 | 9.566 | 9.300 | 9.478 | 166,389 | +0.00(+0.03%) |
Jul 02, 2009 | 9.519 | 9.634 | 9.159 | 9.475 | 191,412 | -0.32(-3.29%) |
Jul 01, 2009 | 9.371 | 9.982 | 9.156 | 9.796 | 203,896 | +0.55(+5.94%) |
Jun 30, 2009 | 9.330 | 9.516 | 9.100 | 9.247 | 134,308 | -0.09(-1.01%) |
Jun 29, 2009 | 9.386 | 9.478 | 9.116 | 9.342 | 162,660 | -0.03(-0.32%) |
Jun 26, 2009 | 9.295 | 9.374 | 8.937 | 9.371 | 580,526 | -0.02(-0.22%) |
Jun 25, 2009 | 9.234 | 9.457 | 8.905 | 9.392 | 129,672 | +0.47(+5.30%) |
Jun 24, 2009 | 8.967 | 9.265 | 8.902 | 8.920 | 92,185 | +0.06(+0.70%) |
Jun 23, 2009 | 8.545 | 8.985 | 8.545 | 8.858 | 180,208 | +0.30(+3.45%) |
Jun 22, 2009 | 9.360 | 9.362 | 8.521 | 8.562 | 312,271 | -0.84(-8.92%) |
Jun 19, 2009 | 9.616 | 9.616 | 9.212 | 9.401 | 275,394 | -0.06(-0.69%) |
Jun 18, 2009 | 9.548 | 9.548 | 9.105 | 9.466 | 128,442 | +0.08(+0.88%) |
Jun 17, 2009 | 9.156 | 9.486 | 9.009 | 9.383 | 181,055 | +0.25(+2.71%) |
Jun 16, 2009 | 9.478 | 9.737 | 8.937 | 9.135 | 350,015 | -0.35(-3.67%) |
Jun 15, 2009 | 9.811 | 9.965 | 9.392 | 9.484 | 222,853 | -0.56(-5.53%) |
Jun 12, 2009 | 9.903 | 10.06 | 9.729 | 10.04 | 163,067 | +0.12(+1.16%) |
Jun 11, 2009 | 9.885 | 10.32 | 9.711 | 9.923 | 332,061 | +0.15(+1.54%) |
Jun 10, 2009 | 9.743 | 9.794 | 9.596 | 9.773 | 219,845 | +0.12(+1.29%) |
Jun 09, 2009 | 9.835 | 9.835 | 9.457 | 9.649 | 292,949 | +0.07(+0.71%) |
Jun 08, 2009 | 9.709 | 9.743 | 9.481 | 9.581 | 470,163 | -0.18(-1.87%) |
Jun 05, 2009 | 9.965 | 9.965 | 9.664 | 9.764 | 173,647 | -0.05(-0.48%) |
Jun 04, 2009 | 9.705 | 9.891 | 9.664 | 9.811 | 258,328 | +0.06(+0.67%) |
Jun 03, 2009 | 9.838 | 9.847 | 9.525 | 9.746 | 418,733 | -0.27(-2.65%) |
Jun 02, 2009 | 9.873 | 10.23 | 9.575 | 10.01 | 410,238 | +0.17(+1.71%) |