Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.44 | 12.55 | 12.25 | 12.41 | 190,166 | -0.20(-1.57%) |
Aug 28, 2009 | 12.90 | 12.98 | 12.48 | 12.61 | 137,669 | -0.23(-1.82%) |
Aug 27, 2009 | 13.00 | 13.00 | 12.50 | 12.84 | 180,026 | -0.11(-0.83%) |
Aug 26, 2009 | 12.86 | 13.06 | 12.75 | 12.95 | 130,822 | +0.01(+0.07%) |
Aug 25, 2009 | 12.83 | 13.13 | 12.70 | 12.94 | 191,876 | +0.22(+1.69%) |
Aug 24, 2009 | 12.70 | 12.80 | 12.53 | 12.72 | 148,819 | +0.01(+0.07%) |
Aug 21, 2009 | 12.33 | 12.74 | 12.20 | 12.71 | 411,860 | +0.57(+4.65%) |
Aug 20, 2009 | 11.98 | 12.22 | 11.94 | 12.15 | 264,628 | +0.13(+1.04%) |
Aug 19, 2009 | 11.90 | 12.06 | 11.80 | 12.02 | 222,180 | +0.00(+0.00%) |
Aug 18, 2009 | 11.89 | 12.10 | 11.76 | 12.02 | 152,228 | +0.18(+1.52%) |
Aug 17, 2009 | 12.08 | 12.08 | 11.64 | 11.84 | 253,021 | -0.56(-4.49%) |
Aug 14, 2009 | 12.56 | 12.57 | 12.14 | 12.40 | 212,507 | -0.22(-1.71%) |
Aug 13, 2009 | 12.73 | 12.79 | 12.48 | 12.62 | 187,400 | -0.09(-0.71%) |
Aug 12, 2009 | 12.49 | 12.88 | 12.44 | 12.70 | 246,980 | +0.09(+0.71%) |
Aug 11, 2009 | 12.86 | 12.89 | 12.52 | 12.62 | 184,599 | -0.33(-2.56%) |
Aug 10, 2009 | 12.90 | 13.14 | 12.73 | 12.95 | 234,136 | +0.02(+0.14%) |
Aug 07, 2009 | 12.70 | 13.46 | 12.65 | 12.93 | 833,677 | +0.55(+4.42%) |
Aug 06, 2009 | 12.51 | 12.62 | 12.15 | 12.38 | 223,275 | -0.16(-1.29%) |
Aug 05, 2009 | 12.80 | 13.01 | 12.28 | 12.54 | 315,089 | -0.20(-1.55%) |
Aug 04, 2009 | 12.53 | 12.89 | 12.44 | 12.74 | 301,100 | +0.29(+2.31%) |
Aug 03, 2009 | 12.44 | 12.50 | 12.08 | 12.45 | 353,916 | -0.03(-0.22%) |
Jul 31, 2009 | 12.45 | 12.82 | 12.43 | 12.48 | 469,609 | -0.05(-0.43%) |
Jul 30, 2009 | 12.55 | 12.79 | 12.23 | 12.53 | 379,589 | +0.20(+1.60%) |
Jul 29, 2009 | 12.31 | 12.54 | 11.78 | 12.34 | 427,103 | -0.09(-0.72%) |
Jul 28, 2009 | 11.55 | 12.44 | 11.55 | 12.43 | 921,715 | +0.91(+7.87%) |
Jul 27, 2009 | 11.78 | 11.78 | 11.39 | 11.52 | 291,873 | -0.42(-3.53%) |
Jul 24, 2009 | 11.71 | 11.95 | 11.58 | 11.94 | 242,739 | +0.09(+0.76%) |
Jul 23, 2009 | 11.39 | 11.93 | 11.18 | 11.85 | 531,166 | +0.56(+4.92%) |
Jul 22, 2009 | 11.46 | 11.66 | 11.21 | 11.30 | 746,855 | -0.25(-2.18%) |
Jul 21, 2009 | 11.40 | 11.55 | 11.04 | 11.55 | 626,041 | +0.09(+0.78%) |
Jul 20, 2009 | 11.55 | 12.02 | 11.21 | 11.46 | 599,624 | -0.05(-0.47%) |
Jul 17, 2009 | 10.10 | 11.54 | 9.950 | 11.51 | 1,829,634 | +1.51(+15.07%) |
Jul 16, 2009 | 9.708 | 10.06 | 9.708 | 10.00 | 616,899 | +0.24(+2.48%) |
Jul 15, 2009 | 9.125 | 9.896 | 9.026 | 9.762 | 1,129,032 | +0.70(+7.72%) |
Jul 14, 2009 | 8.892 | 9.134 | 8.802 | 9.062 | 438,684 | +0.12(+1.30%) |
Jul 13, 2009 | 8.739 | 8.981 | 8.461 | 8.945 | 565,519 | +0.19(+2.15%) |
Jul 10, 2009 | 8.757 | 8.972 | 8.694 | 8.757 | 331,852 | -0.05(-0.61%) |
Jul 09, 2009 | 8.802 | 8.954 | 8.676 | 8.811 | 364,575 | +0.06(+0.72%) |
Jul 08, 2009 | 8.865 | 8.909 | 8.542 | 8.748 | 402,575 | -0.05(-0.61%) |
Jul 07, 2009 | 9.125 | 9.125 | 8.766 | 8.802 | 276,517 | -0.37(-4.01%) |
Jul 06, 2009 | 9.322 | 9.358 | 8.954 | 9.170 | 297,869 | -0.19(-2.01%) |
Jul 02, 2009 | 9.789 | 9.914 | 9.197 | 9.358 | 323,881 | -0.58(-5.87%) |
Jul 01, 2009 | 9.627 | 9.977 | 9.484 | 9.941 | 416,217 | +0.39(+4.14%) |
Jun 30, 2009 | 9.511 | 9.614 | 9.421 | 9.547 | 283,194 | +0.00(+0.00%) |
Jun 29, 2009 | 9.753 | 9.753 | 8.990 | 9.547 | 314,631 | -0.20(-2.03%) |
Jun 26, 2009 | 9.717 | 9.789 | 9.439 | 9.744 | 668,338 | -0.04(-0.37%) |
Jun 25, 2009 | 9.600 | 9.789 | 9.582 | 9.780 | 218,205 | +0.22(+2.35%) |
Jun 24, 2009 | 9.502 | 9.690 | 9.448 | 9.555 | 232,819 | +0.11(+1.14%) |
Jun 23, 2009 | 9.457 | 9.690 | 9.421 | 9.448 | 450,443 | -0.03(-0.28%) |
Jun 22, 2009 | 9.654 | 9.762 | 9.412 | 9.475 | 305,856 | -0.38(-3.83%) |
Jun 19, 2009 | 10.06 | 10.19 | 9.798 | 9.852 | 416,590 | -0.13(-1.35%) |
Jun 18, 2009 | 9.950 | 10.03 | 9.780 | 9.986 | 330,199 | -0.05(-0.54%) |
Jun 17, 2009 | 9.878 | 10.20 | 9.744 | 10.04 | 305,672 | +0.12(+1.18%) |
Jun 16, 2009 | 10.22 | 10.36 | 9.896 | 9.923 | 324,293 | -0.22(-2.21%) |
Jun 15, 2009 | 10.39 | 10.52 | 9.896 | 10.15 | 379,391 | -0.36(-3.42%) |
Jun 12, 2009 | 10.86 | 10.86 | 10.27 | 10.51 | 444,253 | -0.42(-3.86%) |
Jun 11, 2009 | 10.51 | 10.95 | 10.42 | 10.93 | 644,691 | +0.49(+4.73%) |
Jun 10, 2009 | 10.58 | 10.67 | 10.32 | 10.43 | 827,308 | +0.02(+0.17%) |
Jun 09, 2009 | 10.49 | 10.59 | 10.16 | 10.42 | 846,314 | +0.01(+0.09%) |
Jun 08, 2009 | 10.61 | 10.70 | 10.38 | 10.41 | 585,662 | -0.39(-3.65%) |
Jun 05, 2009 | 10.62 | 10.87 | 10.58 | 10.80 | 497,445 | +0.20(+1.86%) |
Jun 04, 2009 | 10.52 | 10.61 | 10.28 | 10.61 | 278,836 | +0.11(+1.02%) |
Jun 03, 2009 | 10.54 | 10.71 | 10.29 | 10.50 | 386,236 | -0.12(-1.10%) |
Jun 02, 2009 | 10.35 | 10.77 | 10.35 | 10.61 | 708,076 | +0.23(+2.25%) |