Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.75 | 20.08 | 18.60 | 19.89 | 863,753 | +0.90(+4.73%) |
Aug 28, 2009 | 18.31 | 19.39 | 18.10 | 18.99 | 973,479 | +1.55(+8.87%) |
Aug 27, 2009 | 17.75 | 17.75 | 16.70 | 17.44 | 412,347 | -0.32(-1.78%) |
Aug 26, 2009 | 17.81 | 17.98 | 17.53 | 17.75 | 294,815 | -0.23(-1.26%) |
Aug 25, 2009 | 17.70 | 18.22 | 17.36 | 17.98 | 513,342 | +0.51(+2.93%) |
Aug 24, 2009 | 17.58 | 17.77 | 17.40 | 17.47 | 389,323 | -0.15(-0.88%) |
Aug 21, 2009 | 16.73 | 17.90 | 16.73 | 17.62 | 486,869 | +1.18(+7.17%) |
Aug 20, 2009 | 16.28 | 16.53 | 16.19 | 16.45 | 914,306 | +0.16(+0.99%) |
Aug 19, 2009 | 16.12 | 16.36 | 15.78 | 16.28 | 878,381 | -0.01(-0.04%) |
Aug 18, 2009 | 16.02 | 16.56 | 16.01 | 16.29 | 476,654 | +0.47(+2.99%) |
Aug 17, 2009 | 16.60 | 16.60 | 15.58 | 15.82 | 464,990 | -0.82(-4.95%) |
Aug 14, 2009 | 16.95 | 17.12 | 16.32 | 16.64 | 460,430 | -0.18(-1.06%) |
Aug 13, 2009 | 16.46 | 16.92 | 16.14 | 16.82 | 384,271 | +0.26(+1.55%) |
Aug 12, 2009 | 16.85 | 17.39 | 16.46 | 16.56 | 798,335 | -0.42(-2.49%) |
Aug 11, 2009 | 15.30 | 17.24 | 15.20 | 16.99 | 1,551,913 | +1.72(+11.27%) |
Aug 10, 2009 | 15.39 | 15.86 | 15.17 | 15.27 | 519,626 | -0.21(-1.38%) |
Aug 07, 2009 | 14.84 | 15.62 | 14.71 | 15.48 | 344,442 | +0.77(+5.26%) |
Aug 06, 2009 | 15.71 | 15.80 | 14.49 | 14.71 | 483,603 | -0.93(-5.94%) |
Aug 05, 2009 | 15.95 | 16.15 | 15.26 | 15.64 | 496,356 | -0.20(-1.24%) |
Aug 04, 2009 | 15.02 | 15.94 | 14.95 | 15.83 | 515,431 | +0.86(+5.77%) |
Aug 03, 2009 | 14.70 | 15.23 | 14.44 | 14.97 | 518,818 | +0.33(+2.24%) |
Jul 31, 2009 | 14.21 | 15.09 | 14.11 | 14.64 | 898,101 | +0.64(+4.57%) |
Jul 30, 2009 | 14.48 | 15.54 | 13.01 | 14.00 | 2,055,285 | +1.51(+12.08%) |
Jul 29, 2009 | 12.62 | 12.73 | 12.28 | 12.49 | 380,828 | -0.07(-0.57%) |
Jul 28, 2009 | 12.51 | 12.70 | 12.33 | 12.56 | 405,986 | +0.01(+0.05%) |
Jul 27, 2009 | 12.51 | 12.75 | 12.33 | 12.56 | 271,303 | +0.01(+0.10%) |
Jul 24, 2009 | 11.96 | 12.69 | 11.80 | 12.55 | 1,196 | +0.40(+3.33%) |
Jul 23, 2009 | 11.17 | 12.24 | 11.10 | 12.14 | 390,685 | +0.92(+8.17%) |
Jul 22, 2009 | 11.36 | 11.38 | 11.08 | 11.23 | 207,139 | -0.14(-1.20%) |
Jul 21, 2009 | 11.48 | 11.57 | 11.03 | 11.36 | 153,310 | -0.02(-0.16%) |
Jul 20, 2009 | 11.17 | 11.49 | 11.09 | 11.38 | 202,301 | +0.42(+3.80%) |
Jul 17, 2009 | 11.08 | 11.20 | 10.81 | 10.96 | 208,527 | -0.01(-0.05%) |
Jul 16, 2009 | 10.51 | 11.01 | 10.47 | 10.97 | 367,085 | +0.46(+4.42%) |
Jul 15, 2009 | 10.30 | 10.63 | 10.18 | 10.51 | 481,793 | +0.24(+2.38%) |
Jul 14, 2009 | 9.904 | 10.30 | 9.654 | 10.26 | 424,651 | +0.29(+2.93%) |
Jul 13, 2009 | 9.459 | 10.02 | 9.459 | 9.970 | 382,565 | +0.37(+3.91%) |
Jul 10, 2009 | 9.214 | 9.684 | 9.114 | 9.595 | 395,082 | +0.26(+2.74%) |
Jul 09, 2009 | 9.368 | 9.529 | 9.065 | 9.339 | 302,273 | +0.14(+1.49%) |
Jul 08, 2009 | 9.452 | 9.523 | 8.958 | 9.202 | 610,492 | -0.24(-2.58%) |
Jul 07, 2009 | 9.660 | 9.672 | 9.356 | 9.446 | 287,257 | -0.23(-2.34%) |
Jul 06, 2009 | 9.916 | 10.11 | 9.273 | 9.672 | 422,211 | -0.39(-3.85%) |
Jul 02, 2009 | 10.15 | 10.25 | 9.839 | 10.06 | 351,275 | -0.27(-2.59%) |
Jul 01, 2009 | 9.916 | 10.42 | 9.815 | 10.33 | 517,244 | +0.51(+5.22%) |
Jun 30, 2009 | 10.05 | 10.23 | 9.493 | 9.815 | 467,942 | -0.24(-2.37%) |
Jun 29, 2009 | 9.910 | 10.12 | 9.684 | 10.05 | 414,069 | +0.06(+0.60%) |
Jun 26, 2009 | 9.928 | 10.21 | 9.702 | 9.993 | 789,470 | -0.04(-0.36%) |
Jun 25, 2009 | 9.916 | 10.07 | 9.803 | 10.03 | 296,970 | +0.08(+0.84%) |
Jun 24, 2009 | 9.904 | 10.34 | 9.851 | 9.946 | 323,427 | +0.19(+1.95%) |
Jun 23, 2009 | 9.702 | 9.970 | 9.577 | 9.755 | 386,541 | +0.01(+0.06%) |
Jun 22, 2009 | 10.13 | 10.17 | 9.714 | 9.749 | 375,991 | -0.44(-4.32%) |
Jun 19, 2009 | 10.32 | 10.53 | 10.12 | 10.19 | 344,832 | -0.13(-1.27%) |
Jun 18, 2009 | 10.68 | 10.71 | 10.23 | 10.32 | 355,852 | -0.24(-2.31%) |
Jun 17, 2009 | 11.00 | 11.03 | 10.11 | 10.56 | 818,593 | -0.33(-3.01%) |
Jun 16, 2009 | 11.20 | 11.45 | 10.84 | 10.89 | 588,751 | -0.05(-0.49%) |
Jun 15, 2009 | 11.24 | 11.31 | 10.77 | 10.95 | 578,092 | -0.36(-3.21%) |
Jun 12, 2009 | 11.58 | 11.58 | 11.12 | 11.31 | 359,529 | -0.27(-2.31%) |
Jun 11, 2009 | 11.88 | 11.88 | 11.46 | 11.58 | 646,787 | -0.04(-0.31%) |
Jun 10, 2009 | 11.71 | 11.80 | 11.31 | 11.61 | 690,574 | -0.12(-1.01%) |
Jun 09, 2009 | 11.95 | 12.03 | 11.56 | 11.73 | 583,568 | -0.05(-0.45%) |
Jun 08, 2009 | 11.83 | 12.02 | 11.70 | 11.78 | 771,882 | -0.11(-0.90%) |
Jun 05, 2009 | 12.06 | 12.30 | 11.76 | 11.89 | 817,213 | +0.01(+0.05%) |
Jun 04, 2009 | 12.21 | 12.48 | 11.58 | 11.89 | 1,026,030 | -0.30(-2.44%) |
Jun 03, 2009 | 12.61 | 12.92 | 11.99 | 12.18 | 676,114 | -0.70(-5.44%) |
Jun 02, 2009 | 11.70 | 12.98 | 11.62 | 12.88 | 1,507,471 | +1.12(+9.55%) |