Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.15 | 16.95 | 15.15 | 15.45 | 148,859 | -2.55(-14.17%) |
Aug 28, 2009 | 17.25 | 18.00 | 16.50 | 18.00 | 51,188 | +0.90(+5.27%) |
Aug 27, 2009 | 18.00 | 18.00 | 16.50 | 17.10 | 61,706 | -0.90(-5.01%) |
Aug 26, 2009 | 18.60 | 18.60 | 17.70 | 18.00 | 20,008 | -0.60(-3.23%) |
Aug 25, 2009 | 18.90 | 19.05 | 18.30 | 18.60 | 28,683 | +0.00(+0.00%) |
Aug 24, 2009 | 19.50 | 19.57 | 16.95 | 18.60 | 84,440 | -0.75(-3.88%) |
Aug 21, 2009 | 20.10 | 20.25 | 18.75 | 19.35 | 50,223 | -0.75(-3.73%) |
Aug 20, 2009 | 20.25 | 20.85 | 19.80 | 20.10 | 62,875 | +0.45(+2.29%) |
Aug 19, 2009 | 18.60 | 19.80 | 18.00 | 19.65 | 68,723 | -0.30(-1.50%) |
Aug 18, 2009 | 18.75 | 20.10 | 18.15 | 19.95 | 125,121 | +3.60(+22.02%) |
Aug 17, 2009 | 15.75 | 16.95 | 12.75 | 16.35 | 88,825 | -2.70(-14.17%) |
Aug 14, 2009 | 20.40 | 20.55 | 18.00 | 19.05 | 62,253 | -1.05(-5.23%) |
Aug 13, 2009 | 19.50 | 22.35 | 19.50 | 20.10 | 196,998 | +2.40(+13.56%) |
Aug 12, 2009 | 15.45 | 17.85 | 15.30 | 17.70 | 104,298 | +3.00(+20.41%) |
Aug 11, 2009 | 14.10 | 14.85 | 14.10 | 14.70 | 30,350 | -0.30(-1.99%) |
Aug 10, 2009 | 14.70 | 15.00 | 14.10 | 15.00 | 35,627 | +0.15(+0.99%) |
Aug 07, 2009 | 13.50 | 15.30 | 13.50 | 14.85 | 51,526 | +1.35(+10.01%) |
Aug 06, 2009 | 14.76 | 14.76 | 13.05 | 13.50 | 44,530 | -1.21(-8.26%) |
Aug 05, 2009 | 15.30 | 15.30 | 14.28 | 14.71 | 76,957 | +1.52(+11.49%) |
Aug 04, 2009 | 12.00 | 13.20 | 12.00 | 13.20 | 85,480 | +1.94(+17.27%) |
Aug 03, 2009 | 11.70 | 11.70 | 10.80 | 11.25 | 134,303 | +2.40(+27.17%) |
Jul 31, 2009 | 7.950 | 9.000 | 7.950 | 8.850 | 12,449 | +0.15(+1.72%) |
Jul 30, 2009 | 9.600 | 9.600 | 8.547 | 8.700 | 29,451 | -0.75(-7.92%) |
Jul 29, 2009 | 9.000 | 9.600 | 8.698 | 9.448 | 6,361 | +0.37(+4.12%) |
Jul 28, 2009 | 9.300 | 9.300 | 8.400 | 9.075 | 25,599 | -0.26(-2.73%) |
Jul 27, 2009 | 9.758 | 10.35 | 9.300 | 9.330 | 29,840 | -0.45(-4.57%) |
Jul 24, 2009 | 10.05 | 10.50 | 9.750 | 9.777 | 44,590 | -0.12(-1.24%) |
Jul 23, 2009 | 10.65 | 10.65 | 9.150 | 9.900 | 78,296 | +1.40(+16.42%) |
Jul 22, 2009 | 7.502 | 8.690 | 7.502 | 8.504 | 67,322 | +1.15(+15.69%) |
Jul 21, 2009 | 7.170 | 7.468 | 7.077 | 7.350 | 38,063 | +0.60(+8.89%) |
Jul 20, 2009 | 6.900 | 6.975 | 6.600 | 6.750 | 5,465 | +0.00(+0.00%) |
Jul 17, 2009 | 6.450 | 7.047 | 6.450 | 6.750 | 8,278 | +0.00(+0.00%) |
Jul 16, 2009 | 6.900 | 7.050 | 5.550 | 6.750 | 17,258 | -0.30(-4.26%) |
Jul 15, 2009 | 6.750 | 7.110 | 6.600 | 7.050 | 51,966 | +0.76(+12.17%) |
Jul 14, 2009 | 6.000 | 6.300 | 6.000 | 6.285 | 16,651 | +0.44(+7.44%) |
Jul 13, 2009 | 6.000 | 6.059 | 5.700 | 5.850 | 18,119 | +0.60(+11.43%) |
Jul 10, 2009 | 5.550 | 5.655 | 5.250 | 5.250 | 2,204 | -0.30(-5.41%) |
Jul 09, 2009 | 5.100 | 5.655 | 5.100 | 5.550 | 2,156 | +0.30(+5.71%) |
Jul 08, 2009 | 5.250 | 5.550 | 4.950 | 5.250 | 6,758 | +0.00(+0.00%) |
Jul 07, 2009 | 6.000 | 6.000 | 4.995 | 5.250 | 11,080 | -0.15(-2.78%) |
Jul 06, 2009 | 5.850 | 5.850 | 5.250 | 5.400 | 37,730 | -0.90(-14.29%) |
Jul 02, 2009 | 6.300 | 6.308 | 5.550 | 6.300 | 26,629 | -0.18(-2.71%) |
Jul 01, 2009 | 5.250 | 7.200 | 5.250 | 6.476 | 34,750 | +0.78(+13.61%) |
Jun 30, 2009 | 5.175 | 5.700 | 5.175 | 5.700 | 44,253 | +0.75(+15.15%) |
Jun 29, 2009 | 4.736 | 4.950 | 4.736 | 4.950 | 16,726 | +0.23(+4.76%) |
Jun 26, 2009 | 4.350 | 4.800 | 4.350 | 4.725 | 30,018 | +0.30(+6.78%) |
Jun 25, 2009 | 4.628 | 4.646 | 4.351 | 4.425 | 6,781 | -0.08(-1.67%) |
Jun 24, 2009 | 4.425 | 4.650 | 4.425 | 4.500 | 18,644 | +0.08(+1.69%) |
Jun 23, 2009 | 4.356 | 4.647 | 4.350 | 4.425 | 10,434 | -0.15(-3.18%) |
Jun 22, 2009 | 4.798 | 4.798 | 4.500 | 4.571 | 6,361 | -0.23(-4.78%) |
Jun 19, 2009 | 4.947 | 5.100 | 4.800 | 4.800 | 16,915 | +0.00(+0.00%) |
Jun 18, 2009 | 4.785 | 4.873 | 4.500 | 4.800 | 49,639 | +0.60(+14.33%) |
Jun 17, 2009 | 4.233 | 4.350 | 3.900 | 4.199 | 37,294 | -0.15(-3.48%) |
Jun 16, 2009 | 4.500 | 4.500 | 4.230 | 4.350 | 19,083 | +0.00(+0.00%) |
Jun 15, 2009 | 4.388 | 4.470 | 4.200 | 4.350 | 6,762 | +0.00(+0.00%) |
Jun 12, 2009 | 4.245 | 4.350 | 4.200 | 4.350 | 7,449 | +0.09(+2.08%) |
Jun 11, 2009 | 4.649 | 4.649 | 4.200 | 4.261 | 29,101 | -0.31(-6.85%) |
Jun 10, 2009 | 4.500 | 4.650 | 4.350 | 4.575 | 23,186 | +0.18(+4.10%) |
Jun 09, 2009 | 4.410 | 4.425 | 4.218 | 4.395 | 7,804 | +0.19(+4.64%) |
Jun 08, 2009 | 4.351 | 4.560 | 4.125 | 4.200 | 15,111 | -0.15(-3.45%) |
Jun 05, 2009 | 4.279 | 4.500 | 4.212 | 4.350 | 5,727 | +0.00(+0.00%) |
Jun 04, 2009 | 4.200 | 4.500 | 4.200 | 4.350 | 9,546 | +0.22(+5.45%) |
Jun 03, 2009 | 4.350 | 4.350 | 4.050 | 4.125 | 35,047 | -0.08(-1.79%) |
Jun 02, 2009 | 4.950 | 4.950 | 4.050 | 4.200 | 57,921 | -0.11(-2.47%) |