Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.21 | 15.36 | 14.86 | 15.26 | 338,658 | -0.24(-1.55%) |
Aug 28, 2009 | 15.64 | 15.74 | 15.39 | 15.50 | 430,467 | +0.16(+1.02%) |
Aug 27, 2009 | 15.28 | 15.43 | 14.77 | 15.34 | 829,921 | +0.09(+0.60%) |
Aug 26, 2009 | 14.86 | 15.30 | 14.83 | 15.25 | 831,745 | +0.75(+5.19%) |
Aug 25, 2009 | 14.61 | 14.71 | 14.26 | 14.50 | 577,492 | +0.55(+3.91%) |
Aug 24, 2009 | 14.05 | 14.15 | 13.69 | 13.95 | 576,036 | +0.60(+4.46%) |
Aug 21, 2009 | 13.34 | 13.47 | 13.22 | 13.36 | 416,525 | +0.27(+2.09%) |
Aug 20, 2009 | 12.98 | 13.10 | 12.90 | 13.09 | 418,601 | +0.46(+3.67%) |
Aug 19, 2009 | 12.48 | 12.80 | 12.43 | 12.62 | 255,696 | -0.07(-0.59%) |
Aug 18, 2009 | 12.46 | 12.72 | 12.36 | 12.70 | 222,727 | +0.56(+4.60%) |
Aug 17, 2009 | 12.24 | 12.30 | 12.09 | 12.14 | 336,842 | -0.84(-6.47%) |
Aug 14, 2009 | 12.94 | 12.98 | 12.57 | 12.98 | 298,882 | -0.07(-0.57%) |
Aug 13, 2009 | 12.74 | 13.05 | 12.51 | 13.05 | 371,001 | +0.60(+4.78%) |
Aug 12, 2009 | 12.28 | 12.52 | 12.26 | 12.46 | 500,170 | +0.73(+6.21%) |
Aug 11, 2009 | 11.87 | 11.99 | 11.61 | 11.73 | 648,930 | -0.61(-4.96%) |
Aug 10, 2009 | 12.31 | 12.61 | 12.18 | 12.34 | 1,372,776 | -0.91(-6.87%) |
Aug 07, 2009 | 13.25 | 14.05 | 12.88 | 13.25 | 2,283,551 | -1.88(-12.41%) |
Aug 06, 2009 | 15.04 | 15.30 | 14.69 | 15.13 | 1,060,361 | +1.08(+7.65%) |
Aug 05, 2009 | 14.10 | 14.14 | 13.51 | 14.05 | 716,784 | +0.83(+6.25%) |
Aug 04, 2009 | 13.07 | 13.36 | 12.85 | 13.23 | 337,461 | +0.02(+0.13%) |
Aug 03, 2009 | 13.24 | 13.30 | 12.90 | 13.21 | 731,577 | +0.95(+7.76%) |
Jul 31, 2009 | 12.21 | 12.37 | 12.09 | 12.26 | 996,863 | +0.09(+0.75%) |
Jul 30, 2009 | 12.16 | 12.32 | 12.08 | 12.17 | 214,029 | +0.35(+2.94%) |
Jul 29, 2009 | 11.87 | 11.94 | 11.71 | 11.82 | 250,436 | +0.16(+1.35%) |
Jul 28, 2009 | 11.51 | 11.67 | 11.31 | 11.66 | 362,726 | -0.22(-1.81%) |
Jul 27, 2009 | 11.85 | 12.08 | 11.75 | 11.88 | 370,230 | +0.36(+3.09%) |
Jul 24, 2009 | 11.51 | 11.64 | 11.28 | 11.52 | 558 | +0.14(+1.24%) |
Jul 23, 2009 | 11.00 | 11.44 | 11.00 | 11.38 | 343,235 | +0.50(+4.64%) |
Jul 22, 2009 | 10.78 | 11.07 | 10.74 | 10.88 | 190,270 | -0.03(-0.30%) |
Jul 21, 2009 | 11.21 | 11.21 | 10.61 | 10.91 | 248,305 | +0.06(+0.53%) |
Jul 20, 2009 | 10.84 | 10.95 | 10.79 | 10.85 | 245,787 | +0.39(+3.71%) |
Jul 17, 2009 | 10.46 | 10.52 | 10.30 | 10.46 | 191,669 | -0.12(-1.17%) |
Jul 16, 2009 | 10.39 | 10.65 | 10.30 | 10.59 | 261,095 | +0.10(+0.95%) |
Jul 15, 2009 | 10.34 | 10.55 | 10.27 | 10.49 | 291,642 | +0.54(+5.40%) |
Jul 14, 2009 | 10.03 | 10.09 | 9.860 | 9.951 | 188,225 | +0.02(+0.25%) |
Jul 13, 2009 | 9.794 | 9.926 | 9.678 | 9.926 | 277,250 | +0.28(+2.92%) |
Jul 10, 2009 | 9.711 | 9.835 | 9.513 | 9.645 | 262,741 | +0.06(+0.60%) |
Jul 09, 2009 | 9.728 | 9.750 | 9.521 | 9.587 | 206,902 | +0.12(+1.22%) |
Jul 08, 2009 | 9.819 | 9.827 | 9.174 | 9.471 | 388,222 | -0.37(-3.78%) |
Jul 07, 2009 | 10.20 | 10.21 | 9.835 | 9.844 | 211,544 | -0.36(-3.57%) |
Jul 06, 2009 | 10.13 | 10.25 | 9.761 | 10.21 | 742,645 | +0.09(+0.90%) |
Jul 02, 2009 | 10.45 | 10.45 | 10.11 | 10.12 | 190,534 | -0.53(-4.97%) |
Jul 01, 2009 | 10.75 | 10.85 | 10.62 | 10.65 | 252,629 | +0.08(+0.78%) |
Jun 30, 2009 | 10.73 | 10.75 | 10.41 | 10.56 | 448,177 | -0.17(-1.54%) |
Jun 29, 2009 | 10.84 | 10.86 | 10.58 | 10.73 | 277,005 | +0.16(+1.49%) |
Jun 26, 2009 | 10.34 | 10.58 | 10.28 | 10.57 | 380,979 | +0.49(+4.84%) |
Jun 25, 2009 | 9.893 | 10.09 | 9.885 | 10.08 | 421,103 | +0.41(+4.28%) |
Jun 24, 2009 | 9.810 | 9.992 | 9.471 | 9.670 | 353,593 | -0.02(-0.26%) |
Jun 23, 2009 | 9.670 | 9.761 | 9.496 | 9.695 | 428,183 | +0.04(+0.43%) |
Jun 22, 2009 | 9.935 | 10.05 | 9.604 | 9.653 | 364,223 | -0.47(-4.66%) |
Jun 19, 2009 | 10.34 | 10.46 | 10.12 | 10.12 | 206,413 | -0.26(-2.47%) |
Jun 18, 2009 | 10.14 | 10.41 | 10.12 | 10.38 | 283,036 | +0.28(+2.78%) |
Jun 17, 2009 | 10.23 | 10.27 | 9.885 | 10.10 | 461,406 | -0.21(-2.01%) |
Jun 16, 2009 | 10.69 | 10.81 | 10.17 | 10.31 | 358,615 | -0.02(-0.16%) |
Jun 15, 2009 | 10.67 | 10.69 | 10.21 | 10.32 | 463,529 | -0.71(-6.45%) |
Jun 12, 2009 | 11.07 | 11.13 | 10.89 | 11.03 | 305,711 | +0.09(+0.83%) |
Jun 11, 2009 | 10.93 | 11.13 | 10.86 | 10.94 | 808,805 | +0.70(+6.87%) |
Jun 10, 2009 | 10.41 | 10.43 | 9.959 | 10.24 | 404,429 | +0.29(+2.91%) |
Jun 09, 2009 | 9.835 | 9.984 | 9.794 | 9.951 | 383,177 | +0.49(+5.16%) |
Jun 08, 2009 | 9.447 | 9.629 | 9.372 | 9.463 | 491,914 | -0.46(-4.67%) |
Jun 05, 2009 | 10.11 | 10.14 | 9.753 | 9.926 | 556,133 | -0.25(-2.44%) |
Jun 04, 2009 | 10.08 | 10.17 | 9.951 | 10.17 | 406,018 | +0.29(+2.93%) |
Jun 03, 2009 | 10.00 | 10.02 | 9.744 | 9.885 | 671,222 | -0.84(-7.79%) |
Jun 02, 2009 | 10.67 | 10.78 | 10.51 | 10.72 | 516,828 | -0.12(-1.14%) |