Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.20 | 10.27 | 9.589 | 9.712 | 23,515 | -0.55(-5.39%) |
Aug 28, 2009 | 10.76 | 10.76 | 10.20 | 10.26 | 25,629 | -0.37(-3.47%) |
Aug 27, 2009 | 10.76 | 10.76 | 10.14 | 10.63 | 27,634 | +0.06(+0.58%) |
Aug 26, 2009 | 10.20 | 10.57 | 10.02 | 10.57 | 34,305 | +0.55(+5.52%) |
Aug 25, 2009 | 11.31 | 11.31 | 9.527 | 10.02 | 170,422 | -1.29(-11.41%) |
Aug 24, 2009 | 12.60 | 12.60 | 11.06 | 11.31 | 77,768 | -0.98(-8.00%) |
Aug 21, 2009 | 14.01 | 15.37 | 11.06 | 12.29 | 220,105 | -0.61(-4.76%) |
Aug 20, 2009 | 13.03 | 13.03 | 12.54 | 12.91 | 34,116 | +0.06(+0.48%) |
Aug 19, 2009 | 12.85 | 13.03 | 12.29 | 12.85 | 24,504 | +0.00(+0.00%) |
Aug 18, 2009 | 11.80 | 12.97 | 11.80 | 12.85 | 51,163 | +1.60(+14.21%) |
Aug 17, 2009 | 11.37 | 12.60 | 11.19 | 11.25 | 74,949 | -0.49(-4.19%) |
Aug 14, 2009 | 10.76 | 11.80 | 10.70 | 11.74 | 74,469 | +1.11(+10.41%) |
Aug 13, 2009 | 9.404 | 10.63 | 9.220 | 10.63 | 51,025 | +1.23(+13.07%) |
Aug 12, 2009 | 9.220 | 9.404 | 8.912 | 9.404 | 48,974 | +0.12(+1.32%) |
Aug 11, 2009 | 9.712 | 9.712 | 8.790 | 9.281 | 31,842 | -0.25(-2.58%) |
Aug 10, 2009 | 8.913 | 9.773 | 8.544 | 9.527 | 64,836 | +0.80(+9.15%) |
Aug 07, 2009 | 9.220 | 9.220 | 8.482 | 8.728 | 49,458 | +0.06(+0.71%) |
Aug 06, 2009 | 9.527 | 9.527 | 8.482 | 8.667 | 54,236 | -0.73(-7.78%) |
Aug 05, 2009 | 9.896 | 9.958 | 9.036 | 9.398 | 75,353 | -0.37(-3.84%) |
Aug 04, 2009 | 10.14 | 10.33 | 9.220 | 9.773 | 72,713 | -0.06(-0.63%) |
Aug 03, 2009 | 9.343 | 9.958 | 8.913 | 9.835 | 162,883 | +1.23(+14.29%) |
Jul 31, 2009 | 7.622 | 8.605 | 7.560 | 8.605 | 104,471 | +1.29(+17.65%) |
Jul 30, 2009 | 8.175 | 8.176 | 7.192 | 7.315 | 75,432 | -0.06(-0.83%) |
Jul 29, 2009 | 7.376 | 7.560 | 7.253 | 7.376 | 25,495 | +0.06(+0.84%) |
Jul 28, 2009 | 7.253 | 7.560 | 7.192 | 7.315 | 32,057 | +0.00(+0.00%) |
Jul 27, 2009 | 7.622 | 7.622 | 7.253 | 7.315 | 39,256 | -0.06(-0.83%) |
Jul 24, 2009 | 7.683 | 7.745 | 7.315 | 7.376 | 178 | -0.18(-2.44%) |
Jul 23, 2009 | 7.437 | 7.745 | 7.437 | 7.560 | 33,984 | +0.18(+2.50%) |
Jul 22, 2009 | 7.683 | 7.683 | 7.376 | 7.376 | 12,725 | -0.06(-0.83%) |
Jul 21, 2009 | 7.868 | 7.868 | 7.437 | 7.437 | 19,187 | -0.18(-2.42%) |
Jul 20, 2009 | 7.683 | 7.929 | 7.376 | 7.622 | 51,465 | +0.12(+1.64%) |
Jul 17, 2009 | 7.376 | 7.868 | 7.376 | 7.499 | 28,941 | +0.12(+1.67%) |
Jul 16, 2009 | 8.544 | 8.607 | 6.515 | 7.376 | 88,289 | -1.23(-14.28%) |
Jul 15, 2009 | 9.220 | 9.343 | 8.359 | 8.605 | 83,820 | -0.06(-0.72%) |
Jul 14, 2009 | 10.08 | 10.08 | 8.298 | 8.667 | 312,477 | -1.23(-12.42%) |
Jul 13, 2009 | 10.02 | 10.25 | 9.712 | 9.896 | 7,518 | +0.06(+0.62%) |
Jul 10, 2009 | 9.650 | 9.835 | 9.527 | 9.835 | 5,701 | +0.12(+1.27%) |
Jul 09, 2009 | 10.08 | 10.08 | 9.527 | 9.712 | 17,462 | -0.37(-3.66%) |
Jul 08, 2009 | 10.76 | 10.76 | 9.958 | 10.08 | 8,440 | -0.55(-5.20%) |
Jul 07, 2009 | 10.76 | 10.85 | 10.63 | 10.63 | 3,748 | -0.18(-1.70%) |
Jul 06, 2009 | 11.06 | 11.06 | 10.70 | 10.82 | 9,385 | -0.37(-3.30%) |
Jul 02, 2009 | 11.43 | 11.43 | 11.06 | 11.19 | 4,387 | -0.12(-1.09%) |
Jul 01, 2009 | 11.31 | 11.43 | 11.06 | 11.31 | 4,976 | +0.25(+2.22%) |
Jun 30, 2009 | 11.06 | 11.68 | 11.06 | 11.06 | 6,882 | -0.25(-2.17%) |
Jun 29, 2009 | 11.99 | 11.99 | 11.31 | 11.31 | 7,426 | -0.18(-1.60%) |
Jun 26, 2009 | 11.68 | 12.17 | 11.43 | 11.49 | 23,043 | -0.18(-1.58%) |
Jun 25, 2009 | 11.43 | 11.68 | 11.37 | 11.68 | 4,542 | +0.31(+2.70%) |
Jun 24, 2009 | 11.68 | 11.99 | 11.37 | 11.37 | 13,061 | -0.12(-1.07%) |
Jun 23, 2009 | 11.37 | 11.80 | 11.37 | 11.49 | 5,463 | -0.06(-0.53%) |
Jun 22, 2009 | 11.86 | 11.86 | 11.37 | 11.56 | 5,904 | -0.31(-2.59%) |
Jun 19, 2009 | 11.86 | 11.86 | 11.37 | 11.86 | 7,300 | +0.37(+3.21%) |
Jun 18, 2009 | 11.74 | 11.80 | 11.43 | 11.49 | 6,847 | -0.12(-1.06%) |
Jun 17, 2009 | 12.48 | 12.48 | 11.43 | 11.62 | 16,427 | -0.61(-5.02%) |
Jun 16, 2009 | 11.92 | 12.60 | 11.74 | 12.23 | 4,412 | +0.18(+1.53%) |
Jun 15, 2009 | 12.79 | 12.97 | 11.74 | 12.05 | 16,205 | -0.80(-6.22%) |
Jun 12, 2009 | 13.15 | 13.15 | 12.72 | 12.85 | 6,176 | -0.31(-2.34%) |
Jun 11, 2009 | 13.52 | 13.52 | 12.66 | 13.15 | 13,008 | -0.12(-0.93%) |
Jun 10, 2009 | 13.15 | 13.77 | 13.15 | 13.28 | 20,195 | +0.12(+0.93%) |
Jun 09, 2009 | 13.71 | 13.71 | 12.97 | 13.15 | 8,857 | -0.12(-0.93%) |
Jun 08, 2009 | 13.46 | 13.52 | 12.66 | 13.28 | 21,548 | -0.12(-0.92%) |
Jun 05, 2009 | 13.71 | 14.01 | 13.03 | 13.40 | 22,758 | -0.06(-0.46%) |
Jun 04, 2009 | 12.91 | 13.83 | 12.72 | 13.46 | 24,661 | +0.80(+6.31%) |
Jun 03, 2009 | 12.48 | 13.22 | 12.48 | 12.66 | 16,542 | +0.00(+0.00%) |
Jun 02, 2009 | 12.29 | 13.03 | 12.29 | 12.66 | 31,862 | +0.37(+3.00%) |