Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.13 | 13.13 | 12.65 | 12.70 | 15,249 | -0.47(-3.57%) |
Aug 28, 2009 | 13.40 | 13.55 | 12.69 | 13.17 | 44,778 | -0.34(-2.52%) |
Aug 27, 2009 | 13.37 | 13.98 | 13.20 | 13.51 | 42,042 | -0.04(-0.30%) |
Aug 26, 2009 | 13.34 | 13.74 | 13.18 | 13.55 | 21,175 | +0.45(+3.44%) |
Aug 25, 2009 | 12.58 | 13.25 | 12.52 | 13.10 | 49,937 | +0.32(+2.50%) |
Aug 24, 2009 | 13.02 | 13.19 | 12.58 | 12.78 | 41,156 | -0.37(-2.81%) |
Aug 21, 2009 | 13.25 | 13.29 | 12.98 | 13.15 | 32,839 | -0.23(-1.72%) |
Aug 20, 2009 | 13.11 | 13.67 | 12.81 | 13.38 | 119,729 | -0.41(-2.97%) |
Aug 19, 2009 | 14.14 | 14.14 | 13.70 | 13.79 | 13,295 | -0.35(-2.48%) |
Aug 18, 2009 | 14.20 | 14.24 | 13.50 | 14.14 | 17,667 | +0.09(+0.64%) |
Aug 17, 2009 | 14.08 | 14.20 | 13.90 | 14.05 | 31,308 | -0.52(-3.59%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.32 | 14.57 | 10,055 | -0.38(-2.52%) |
Aug 13, 2009 | 14.47 | 15.00 | 14.47 | 14.95 | 35,429 | +0.61(+4.25%) |
Aug 12, 2009 | 15.00 | 15.28 | 14.32 | 14.34 | 52,019 | -0.85(-5.60%) |
Aug 11, 2009 | 15.00 | 15.29 | 15.00 | 15.19 | 58,836 | +0.01(+0.07%) |
Aug 10, 2009 | 14.84 | 15.34 | 14.84 | 15.18 | 100,649 | +0.66(+4.55%) |
Aug 07, 2009 | 14.05 | 15.38 | 13.57 | 14.52 | 200,265 | +2.72(+23.05%) |
Aug 06, 2009 | 11.83 | 11.95 | 11.60 | 11.80 | 31,758 | +0.19(+1.63%) |
Aug 05, 2009 | 11.80 | 11.86 | 11.60 | 11.61 | 18,109 | -0.22(-1.85%) |
Aug 04, 2009 | 11.16 | 11.83 | 11.14 | 11.83 | 15,675 | +0.58(+5.16%) |
Aug 03, 2009 | 11.54 | 11.78 | 11.20 | 11.25 | 27,581 | +0.02(+0.18%) |
Jul 31, 2009 | 11.61 | 11.61 | 11.23 | 11.23 | 15,166 | -0.39(-3.36%) |
Jul 30, 2009 | 11.31 | 11.62 | 11.30 | 11.62 | 14,584 | +0.34(+3.01%) |
Jul 29, 2009 | 11.30 | 11.35 | 11.14 | 11.28 | 11,986 | -0.11(-0.97%) |
Jul 28, 2009 | 11.63 | 11.63 | 11.25 | 11.39 | 16,038 | -0.10(-0.87%) |
Jul 27, 2009 | 11.15 | 11.78 | 11.02 | 11.49 | 18,686 | +0.19(+1.68%) |
Jul 24, 2009 | 11.48 | 11.48 | 10.95 | 11.30 | 13,717 | -0.01(-0.09%) |
Jul 23, 2009 | 11.53 | 11.53 | 11.21 | 11.31 | 18,436 | -0.03(-0.26%) |
Jul 22, 2009 | 11.35 | 11.50 | 11.32 | 11.34 | 26,654 | -0.11(-0.96%) |
Jul 21, 2009 | 11.35 | 11.55 | 11.34 | 11.45 | 9,299 | +0.04(+0.31%) |
Jul 20, 2009 | 11.48 | 11.56 | 11.17 | 11.41 | 84,214 | -0.07(-0.57%) |
Jul 17, 2009 | 11.60 | 11.69 | 11.44 | 11.48 | 29,835 | -0.30(-2.56%) |
Jul 16, 2009 | 11.77 | 12.12 | 11.53 | 11.78 | 57,984 | +0.13(+1.13%) |
Jul 15, 2009 | 11.36 | 12.01 | 11.25 | 11.65 | 74,875 | +0.35(+3.10%) |
Jul 14, 2009 | 11.42 | 11.42 | 11.03 | 11.30 | 33,176 | +0.16(+1.44%) |
Jul 13, 2009 | 11.27 | 11.30 | 11.12 | 11.14 | 10,190 | -0.17(-1.50%) |
Jul 10, 2009 | 11.39 | 11.39 | 11.03 | 11.31 | 37,073 | +0.03(+0.27%) |
Jul 09, 2009 | 11.77 | 11.77 | 11.00 | 11.28 | 22,852 | +0.07(+0.62%) |
Jul 08, 2009 | 11.40 | 11.40 | 10.76 | 11.21 | 30,261 | -0.13(-1.15%) |
Jul 07, 2009 | 11.35 | 11.37 | 11.25 | 11.34 | 20,255 | -0.01(-0.09%) |
Jul 06, 2009 | 11.69 | 11.69 | 11.13 | 11.35 | 40,820 | -0.02(-0.18%) |
Jul 02, 2009 | 11.50 | 11.50 | 11.25 | 11.37 | 15,501 | -0.22(-1.90%) |
Jul 01, 2009 | 11.87 | 11.87 | 11.52 | 11.59 | 36,918 | -0.24(-2.03%) |
Jun 30, 2009 | 11.45 | 11.97 | 11.36 | 11.83 | 98,376 | +0.39(+3.41%) |
Jun 29, 2009 | 11.54 | 11.95 | 11.32 | 11.44 | 170,728 | -0.10(-0.87%) |
Jun 26, 2009 | 10.35 | 12.20 | 10.35 | 11.54 | 575,804 | +1.19(+11.50%) |
Jun 25, 2009 | 9.160 | 10.39 | 8.735 | 10.35 | 157,396 | +1.55(+17.61%) |
Jun 24, 2009 | 8.690 | 8.800 | 8.180 | 8.800 | 66,244 | +0.01(+0.11%) |
Jun 23, 2009 | 8.700 | 8.920 | 8.700 | 8.790 | 22,547 | +0.02(+0.23%) |
Jun 22, 2009 | 9.110 | 9.110 | 8.700 | 8.770 | 25,209 | -0.07(-0.79%) |
Jun 19, 2009 | 8.910 | 9.380 | 8.700 | 8.840 | 78,868 | +0.61(+7.41%) |
Jun 18, 2009 | 8.300 | 8.310 | 8.160 | 8.230 | 15,025 | -0.16(-1.91%) |
Jun 17, 2009 | 8.511 | 8.650 | 8.360 | 8.390 | 9,512 | -0.14(-1.64%) |
Jun 16, 2009 | 8.510 | 8.808 | 8.300 | 8.530 | 13,127 | -0.24(-2.74%) |
Jun 15, 2009 | 9.260 | 9.290 | 8.770 | 8.770 | 21,159 | -0.49(-5.29%) |
Jun 12, 2009 | 9.000 | 9.510 | 8.910 | 9.260 | 46,953 | +0.26(+2.89%) |
Jun 11, 2009 | 9.800 | 9.966 | 8.820 | 9.000 | 45,408 | -0.87(-8.81%) |
Jun 10, 2009 | 9.520 | 10.07 | 9.500 | 9.870 | 25,319 | +0.62(+6.70%) |
Jun 09, 2009 | 9.180 | 9.470 | 8.900 | 9.250 | 14,200 | +0.07(+0.76%) |
Jun 08, 2009 | 9.000 | 9.590 | 8.990 | 9.180 | 24,851 | +0.41(+4.68%) |
Jun 05, 2009 | 8.920 | 8.960 | 8.640 | 8.770 | 4,701 | -0.08(-0.90%) |
Jun 04, 2009 | 8.890 | 8.990 | 8.850 | 8.850 | 12,059 | +0.00(+0.00%) |
Jun 03, 2009 | 8.970 | 9.132 | 8.470 | 8.850 | 33,076 | -0.08(-0.90%) |
Jun 02, 2009 | 8.900 | 9.000 | 8.780 | 8.930 | 8,204 | +0.23(+2.64%) |