Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.70 | 12.82 | 12.54 | 12.65 | 465,147 | -0.33(-2.52%) |
Aug 28, 2009 | 13.16 | 13.17 | 12.78 | 12.98 | 1,736,319 | +0.04(+0.30%) |
Aug 27, 2009 | 13.07 | 13.07 | 12.52 | 12.94 | 753,967 | -0.15(-1.18%) |
Aug 26, 2009 | 12.86 | 13.19 | 12.69 | 13.10 | 2,196,199 | +0.28(+2.18%) |
Aug 25, 2009 | 12.64 | 13.00 | 12.50 | 12.82 | 763,858 | +0.34(+2.70%) |
Aug 24, 2009 | 12.70 | 12.76 | 12.39 | 12.48 | 2,081,618 | -0.06(-0.46%) |
Aug 21, 2009 | 12.28 | 12.70 | 12.15 | 12.54 | 2,468,740 | +0.46(+3.83%) |
Aug 20, 2009 | 11.94 | 12.17 | 11.92 | 12.08 | 831,572 | +0.14(+1.21%) |
Aug 19, 2009 | 11.80 | 12.00 | 11.65 | 11.93 | 483,891 | +0.03(+0.24%) |
Aug 18, 2009 | 11.66 | 11.96 | 11.64 | 11.90 | 669,389 | +0.35(+3.00%) |
Aug 17, 2009 | 11.76 | 11.83 | 11.50 | 11.56 | 662,472 | -0.56(-4.61%) |
Aug 14, 2009 | 12.47 | 12.47 | 11.97 | 12.11 | 351,867 | -0.28(-2.25%) |
Aug 13, 2009 | 12.51 | 12.57 | 12.12 | 12.39 | 391,851 | -0.04(-0.31%) |
Aug 12, 2009 | 12.29 | 12.58 | 12.24 | 12.43 | 1,995,481 | +0.38(+3.11%) |
Aug 11, 2009 | 12.18 | 12.18 | 11.83 | 12.06 | 349,703 | -0.11(-0.93%) |
Aug 10, 2009 | 12.52 | 12.53 | 12.07 | 12.17 | 408,106 | -0.30(-2.41%) |
Aug 07, 2009 | 12.23 | 12.71 | 12.19 | 12.47 | 604,554 | +0.50(+4.18%) |
Aug 06, 2009 | 12.22 | 12.27 | 11.92 | 11.97 | 661,318 | -0.15(-1.26%) |
Aug 05, 2009 | 12.05 | 12.18 | 11.82 | 12.12 | 892,451 | +0.17(+1.44%) |
Aug 04, 2009 | 11.78 | 12.13 | 11.48 | 11.95 | 557,621 | +0.12(+0.98%) |
Aug 03, 2009 | 11.84 | 11.91 | 11.61 | 11.83 | 597,599 | +0.16(+1.40%) |
Jul 31, 2009 | 11.46 | 11.75 | 11.44 | 11.67 | 442,827 | +0.21(+1.85%) |
Jul 30, 2009 | 11.55 | 11.62 | 11.34 | 11.46 | 371,806 | +0.11(+0.93%) |
Jul 29, 2009 | 11.48 | 11.48 | 11.21 | 11.35 | 457,726 | -0.08(-0.67%) |
Jul 28, 2009 | 11.31 | 11.52 | 11.24 | 11.43 | 830,417 | +0.04(+0.34%) |
Jul 27, 2009 | 10.89 | 11.45 | 10.85 | 11.39 | 2,145,281 | +0.39(+3.59%) |
Jul 24, 2009 | 10.92 | 11.01 | 10.62 | 11.00 | 504,009 | +0.06(+0.53%) |
Jul 23, 2009 | 10.45 | 11.09 | 10.41 | 10.94 | 665,831 | +0.54(+5.18%) |
Jul 22, 2009 | 9.966 | 10.44 | 9.966 | 10.40 | 348,954 | +0.36(+3.55%) |
Jul 21, 2009 | 10.21 | 10.22 | 9.918 | 10.04 | 249,944 | -0.09(-0.86%) |
Jul 20, 2009 | 10.01 | 10.19 | 9.976 | 10.13 | 313,226 | +0.08(+0.77%) |
Jul 17, 2009 | 9.947 | 10.05 | 9.889 | 10.05 | 217,254 | +0.20(+2.05%) |
Jul 16, 2009 | 9.572 | 9.880 | 9.485 | 9.851 | 305,684 | +0.30(+3.10%) |
Jul 15, 2009 | 9.244 | 9.601 | 9.244 | 9.554 | 239,017 | +0.40(+4.33%) |
Jul 14, 2009 | 8.888 | 9.186 | 8.859 | 9.158 | 148,468 | +0.23(+2.59%) |
Jul 13, 2009 | 8.725 | 8.936 | 8.725 | 8.926 | 132,831 | +0.13(+1.42%) |
Jul 10, 2009 | 8.772 | 8.878 | 8.647 | 8.801 | 101,285 | -0.06(-0.65%) |
Jul 09, 2009 | 8.792 | 8.926 | 8.666 | 8.859 | 118,044 | +0.19(+2.22%) |
Jul 08, 2009 | 8.917 | 8.917 | 8.570 | 8.666 | 540,742 | -0.16(-1.85%) |
Jul 07, 2009 | 9.052 | 9.052 | 8.811 | 8.830 | 235,683 | -0.18(-2.03%) |
Jul 06, 2009 | 9.148 | 9.196 | 8.946 | 9.013 | 234,099 | -0.19(-2.09%) |
Jul 02, 2009 | 9.389 | 9.389 | 9.177 | 9.206 | 139,770 | -0.27(-2.85%) |
Jul 01, 2009 | 9.514 | 9.581 | 9.432 | 9.475 | 167,130 | +0.02(+0.20%) |
Jun 30, 2009 | 9.485 | 9.629 | 9.398 | 9.456 | 157,555 | -0.06(-0.61%) |
Jun 29, 2009 | 9.446 | 9.562 | 9.283 | 9.514 | 218,081 | +0.16(+1.75%) |
Jun 26, 2009 | 9.389 | 9.479 | 9.292 | 9.350 | 209,114 | -0.05(-0.51%) |
Jun 25, 2009 | 9.206 | 9.418 | 9.206 | 9.398 | 189,069 | +0.44(+4.95%) |
Jun 24, 2009 | 8.994 | 9.204 | 8.859 | 8.955 | 239,687 | -0.02(-0.21%) |
Jun 23, 2009 | 8.975 | 9.090 | 8.878 | 8.975 | 277,534 | +0.00(+0.00%) |
Jun 22, 2009 | 9.090 | 9.148 | 8.955 | 8.975 | 261,126 | -0.21(-2.31%) |
Jun 19, 2009 | 9.215 | 9.283 | 9.129 | 9.186 | 121,039 | +0.10(+1.06%) |
Jun 18, 2009 | 9.264 | 9.331 | 9.032 | 9.090 | 413,299 | -0.19(-2.07%) |
Jun 17, 2009 | 9.148 | 9.427 | 8.955 | 9.283 | 251,640 | +0.13(+1.37%) |
Jun 16, 2009 | 9.350 | 9.514 | 9.100 | 9.158 | 274,677 | +0.05(+0.53%) |
Jun 15, 2009 | 9.350 | 9.408 | 9.109 | 9.109 | 352,156 | -0.40(-4.25%) |
Jun 12, 2009 | 9.601 | 9.601 | 9.341 | 9.514 | 164,281 | -0.02(-0.20%) |
Jun 11, 2009 | 9.764 | 9.803 | 9.523 | 9.533 | 247,009 | -0.25(-2.56%) |
Jun 10, 2009 | 10.02 | 10.06 | 9.610 | 9.783 | 147,001 | -0.11(-1.07%) |
Jun 09, 2009 | 9.735 | 10.01 | 9.706 | 9.889 | 138,833 | +0.16(+1.68%) |
Jun 08, 2009 | 9.649 | 9.803 | 9.562 | 9.726 | 159,447 | +0.13(+1.41%) |
Jun 05, 2009 | 9.889 | 9.889 | 9.524 | 9.591 | 234,222 | -0.09(-0.90%) |
Jun 04, 2009 | 9.726 | 9.755 | 9.524 | 9.678 | 401,232 | -0.03(-0.30%) |
Jun 03, 2009 | 10.02 | 10.02 | 9.610 | 9.706 | 237,437 | -0.35(-3.45%) |
Jun 02, 2009 | 9.841 | 10.16 | 9.716 | 10.05 | 762,616 | +0.18(+1.85%) |