Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.36 | 13.36 | 13.20 | 13.24 | 5,494 | -0.12(-0.93%) |
Aug 28, 2009 | 13.36 | 13.36 | 13.05 | 13.36 | 2,598 | +0.00(+0.00%) |
Aug 27, 2009 | 12.19 | 13.36 | 12.19 | 13.36 | 28,553 | +1.02(+8.28%) |
Aug 26, 2009 | 12.35 | 12.35 | 12.21 | 12.34 | 9,349 | -0.09(-0.76%) |
Aug 25, 2009 | 12.42 | 12.57 | 12.42 | 12.43 | 1,400 | +0.02(+0.13%) |
Aug 24, 2009 | 12.40 | 12.43 | 12.40 | 12.42 | 2,948 | -0.16(-1.25%) |
Aug 21, 2009 | 12.57 | 12.57 | 12.39 | 12.57 | 2,487 | +0.24(+1.91%) |
Aug 20, 2009 | 12.46 | 12.65 | 12.34 | 12.34 | 2,538 | -0.42(-3.33%) |
Aug 19, 2009 | 12.30 | 12.76 | 12.30 | 12.76 | 3,273 | +0.27(+2.14%) |
Aug 18, 2009 | 12.54 | 12.54 | 11.93 | 12.50 | 6,004 | +0.35(+2.89%) |
Aug 17, 2009 | 12.85 | 12.85 | 12.14 | 12.14 | 3,627 | -0.71(-5.49%) |
Aug 14, 2009 | 12.75 | 12.86 | 12.69 | 12.85 | 6,056 | -0.10(-0.79%) |
Aug 13, 2009 | 13.36 | 13.36 | 12.95 | 12.95 | 9,107 | -0.37(-2.77%) |
Aug 12, 2009 | 12.95 | 13.32 | 12.93 | 13.32 | 13,931 | +0.51(+3.99%) |
Aug 11, 2009 | 12.73 | 12.81 | 12.64 | 12.81 | 5,293 | +0.29(+2.32%) |
Aug 10, 2009 | 12.77 | 12.77 | 12.17 | 12.52 | 5,697 | -0.25(-1.97%) |
Aug 07, 2009 | 12.57 | 12.77 | 12.21 | 12.77 | 5,726 | +0.20(+1.63%) |
Aug 06, 2009 | 12.57 | 12.57 | 12.56 | 12.57 | 2,035 | +0.00(+0.00%) |
Aug 05, 2009 | 12.57 | 12.59 | 12.43 | 12.57 | 14,278 | +0.01(+0.06%) |
Aug 04, 2009 | 12.10 | 12.56 | 12.10 | 12.56 | 15,601 | +0.46(+3.83%) |
Aug 03, 2009 | 11.99 | 12.18 | 11.96 | 12.10 | 13,923 | +0.17(+1.42%) |
Jul 31, 2009 | 11.79 | 11.95 | 11.79 | 11.93 | 1,718 | +0.15(+1.23%) |
Jul 30, 2009 | 11.79 | 11.79 | 11.71 | 11.78 | 5,780 | +0.00(+0.00%) |
Jul 29, 2009 | 11.88 | 11.88 | 10.92 | 11.78 | 3,032 | -0.08(-0.71%) |
Jul 28, 2009 | 11.87 | 11.94 | 11.71 | 11.87 | 5,640 | -0.08(-0.67%) |
Jul 27, 2009 | 11.40 | 11.95 | 11.33 | 11.95 | 15,856 | +0.59(+5.19%) |
Jul 24, 2009 | 11.53 | 11.53 | 10.65 | 11.36 | 6,917 | +0.20(+1.76%) |
Jul 23, 2009 | 11.31 | 11.75 | 10.81 | 11.16 | 41,871 | -0.39(-3.40%) |
Jul 22, 2009 | 11.47 | 11.71 | 11.28 | 11.55 | 6,725 | +0.28(+2.44%) |
Jul 21, 2009 | 11.71 | 11.71 | 11.00 | 11.28 | 5,424 | -0.23(-1.98%) |
Jul 20, 2009 | 11.59 | 11.71 | 11.04 | 11.51 | 5,519 | -0.13(-1.08%) |
Jul 17, 2009 | 11.29 | 11.99 | 11.29 | 11.63 | 7,157 | +0.41(+3.64%) |
Jul 16, 2009 | 11.15 | 11.23 | 11.15 | 11.22 | 1,272 | +0.30(+2.73%) |
Jul 15, 2009 | 11.21 | 11.21 | 10.71 | 10.92 | 5,435 | -0.08(-0.71%) |
Jul 14, 2009 | 11.08 | 11.11 | 10.98 | 11.00 | 1,908 | +0.00(+0.00%) |
Jul 13, 2009 | 10.89 | 11.11 | 10.88 | 11.00 | 4,071 | +0.00(+0.00%) |
Jul 10, 2009 | 11.11 | 11.11 | 11.00 | 11.00 | 1,211 | +0.00(+0.00%) |
Jul 09, 2009 | 10.91 | 11.00 | 10.91 | 11.00 | 2,544 | -0.00(-0.00%) |
Jul 08, 2009 | 11.11 | 11.15 | 10.84 | 11.00 | 3,772 | +0.20(+1.82%) |
Jul 07, 2009 | 11.32 | 11.32 | 10.63 | 10.81 | 1,781 | -0.39(-3.51%) |
Jul 06, 2009 | 11.28 | 11.31 | 10.81 | 11.20 | 5,539 | +0.04(+0.39%) |
Jul 02, 2009 | 11.16 | 11.16 | 11.16 | 11.16 | 254 | -0.01(-0.11%) |
Jul 01, 2009 | 11.18 | 11.18 | 10.37 | 11.17 | 2,202 | -0.01(-0.07%) |
Jun 30, 2009 | 11.19 | 11.27 | 11.00 | 11.18 | 8,859 | +0.05(+0.49%) |
Jun 29, 2009 | 10.37 | 11.14 | 10.37 | 11.12 | 10,019 | +0.91(+8.93%) |
Jun 26, 2009 | 10.63 | 10.63 | 10.10 | 10.21 | 2,226 | -0.02(-0.15%) |
Jun 25, 2009 | 9.824 | 10.82 | 9.691 | 10.22 | 6,807 | +0.79(+8.33%) |
Jun 24, 2009 | 10.70 | 10.70 | 9.431 | 9.439 | 6,743 | -0.31(-3.15%) |
Jun 23, 2009 | 10.02 | 10.89 | 9.746 | 9.746 | 2,671 | -0.48(-4.69%) |
Jun 22, 2009 | 10.06 | 11.27 | 9.832 | 10.22 | 4,912 | -0.83(-7.53%) |
Jun 19, 2009 | 11.44 | 11.64 | 10.32 | 11.06 | 4,824 | -0.14(-1.26%) |
Jun 18, 2009 | 11.07 | 11.66 | 10.70 | 11.20 | 14,572 | +0.04(+0.35%) |
Jun 17, 2009 | 11.43 | 12.34 | 11.00 | 11.16 | 61,917 | +0.28(+2.53%) |
Jun 16, 2009 | 10.92 | 11.00 | 10.37 | 10.89 | 8,532 | +0.00(+0.00%) |
Jun 15, 2009 | 10.36 | 11.00 | 10.24 | 10.89 | 2,711 | -0.12(-1.07%) |
Jun 12, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 508 | +0.08(+0.72%) |
Jun 11, 2009 | 10.64 | 11.00 | 10.64 | 10.92 | 5,673 | -0.05(-0.50%) |
Jun 10, 2009 | 10.48 | 10.99 | 10.48 | 10.98 | 535 | +0.05(+0.50%) |
Jun 09, 2009 | 11.18 | 11.18 | 10.44 | 10.92 | 9,411 | -0.08(-0.71%) |
Jun 08, 2009 | 11.00 | 11.00 | 10.81 | 11.00 | 2,862 | +0.00(+0.00%) |
Jun 05, 2009 | 11.39 | 11.39 | 10.61 | 11.00 | 4,348 | -0.17(-1.55%) |
Jun 04, 2009 | 10.43 | 11.18 | 10.42 | 11.18 | 6,255 | +0.77(+7.40%) |
Jun 03, 2009 | 10.23 | 10.81 | 10.23 | 10.41 | 2,163 | -0.53(-4.82%) |
Jun 02, 2009 | 10.81 | 11.00 | 10.46 | 10.93 | 3,887 | -0.08(-0.71%) |