Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.77 | 13.77 | 13.59 | 13.77 | 646 | +0.18(+1.34%) |
Aug 28, 2009 | 13.49 | 13.63 | 13.26 | 13.59 | 3,343 | -0.04(-0.27%) |
Aug 27, 2009 | 13.41 | 13.63 | 13.41 | 13.63 | 6,769 | +0.04(+0.27%) |
Aug 26, 2009 | 13.77 | 13.77 | 12.72 | 13.59 | 3,024 | -0.04(-0.27%) |
Aug 25, 2009 | 13.70 | 13.70 | 13.56 | 13.63 | 5,255 | -0.07(-0.53%) |
Aug 24, 2009 | 13.45 | 13.70 | 13.45 | 13.70 | 6,260 | +0.00(+0.00%) |
Aug 21, 2009 | 13.66 | 13.70 | 13.30 | 13.70 | 2,059 | +0.22(+1.62%) |
Aug 20, 2009 | 12.79 | 13.70 | 12.75 | 13.48 | 3,366 | +0.22(+1.64%) |
Aug 19, 2009 | 13.08 | 13.26 | 12.47 | 13.26 | 5,888 | +0.00(+0.00%) |
Aug 18, 2009 | 12.83 | 13.26 | 12.83 | 13.26 | 1,210 | -0.18(-1.35%) |
Aug 17, 2009 | 13.59 | 13.59 | 12.85 | 13.45 | 1,348 | -0.18(-1.33%) |
Aug 14, 2009 | 12.90 | 13.63 | 12.90 | 13.63 | 4,787 | +0.91(+7.14%) |
Aug 13, 2009 | 13.16 | 13.34 | 12.36 | 12.72 | 2,427 | -0.84(-6.17%) |
Aug 12, 2009 | 13.37 | 13.59 | 13.08 | 13.56 | 4,370 | +0.11(+0.81%) |
Aug 11, 2009 | 13.19 | 13.48 | 13.17 | 13.45 | 6,935 | +0.18(+1.37%) |
Aug 10, 2009 | 13.23 | 13.26 | 13.19 | 13.26 | 687 | -0.15(-1.08%) |
Aug 07, 2009 | 13.08 | 13.41 | 12.90 | 13.41 | 7,893 | +0.33(+2.50%) |
Aug 06, 2009 | 13.08 | 13.08 | 12.90 | 13.08 | 2,088 | +0.00(+0.00%) |
Aug 05, 2009 | 12.54 | 13.08 | 12.28 | 13.08 | 4,600 | +0.33(+2.56%) |
Aug 04, 2009 | 12.36 | 13.45 | 12.36 | 12.76 | 8,694 | +0.44(+3.54%) |
Aug 03, 2009 | 12.32 | 12.36 | 12.14 | 12.32 | 3,173 | +0.15(+1.20%) |
Jul 31, 2009 | 11.45 | 12.17 | 11.45 | 12.17 | 6,899 | +0.91(+8.06%) |
Jul 30, 2009 | 10.90 | 11.34 | 10.39 | 11.27 | 6,909 | +0.40(+3.68%) |
Jul 29, 2009 | 11.08 | 11.08 | 10.32 | 10.87 | 5,984 | -0.04(-0.33%) |
Jul 28, 2009 | 10.90 | 10.90 | 10.18 | 10.90 | 6,136 | +0.00(+0.00%) |
Jul 27, 2009 | 10.98 | 11.08 | 10.83 | 10.90 | 8,158 | +0.00(+0.00%) |
Jul 24, 2009 | 11.08 | 11.45 | 10.58 | 10.90 | 11,185 | -0.36(-3.23%) |
Jul 23, 2009 | 9.267 | 12.61 | 9.267 | 11.27 | 42,842 | +2.04(+22.05%) |
Jul 22, 2009 | 9.485 | 9.485 | 8.904 | 9.231 | 3,687 | -0.29(-3.05%) |
Jul 20, 2009 | 9.485 | 9.521 | 9.521 | 9.521 | 1,706 | -0.04(-0.38%) |
Jul 17, 2009 | 8.904 | 9.558 | 8.904 | 9.558 | 330 | +0.00(+0.00%) |
Jul 16, 2009 | 9.085 | 9.558 | 9.085 | 9.558 | 495 | +0.00(+0.00%) |
Jul 15, 2009 | 8.904 | 9.558 | 8.867 | 9.558 | 220 | -0.11(-1.13%) |
Jul 14, 2009 | 9.594 | 9.667 | 9.267 | 9.667 | 780 | +0.04(+0.38%) |
Jul 13, 2009 | 9.812 | 9.812 | 9.267 | 9.630 | 733 | +0.69(+7.72%) |
Jul 10, 2009 | 9.849 | 9.921 | 8.940 | 8.940 | 110 | -0.94(-9.56%) |
Jul 09, 2009 | 9.376 | 9.885 | 8.867 | 9.885 | 3,897 | -0.11(-1.09%) |
Jul 08, 2009 | 10.03 | 10.03 | 9.812 | 9.994 | 1,898 | +0.07(+0.73%) |
Jul 07, 2009 | 9.994 | 9.994 | 8.904 | 9.921 | 1,729 | +0.15(+1.49%) |
Jul 06, 2009 | 10.03 | 10.03 | 9.412 | 9.776 | 701 | +0.04(+0.37%) |
Jul 02, 2009 | 9.412 | 9.739 | 9.376 | 9.739 | 1,247 | -0.04(-0.37%) |
Jul 01, 2009 | 10.36 | 10.36 | 9.776 | 9.776 | 440 | -0.55(-5.28%) |
Jun 30, 2009 | 9.994 | 10.36 | 9.739 | 10.32 | 2,336 | +0.36(+3.65%) |
Jun 29, 2009 | 9.703 | 9.958 | 9.521 | 9.958 | 660 | +0.25(+2.62%) |
Jun 26, 2009 | 9.739 | 9.739 | 9.267 | 9.703 | 109 | -0.04(-0.37%) |
Jun 25, 2009 | 9.776 | 9.958 | 8.468 | 9.739 | 3,007 | +1.85(+23.50%) |
Jun 24, 2009 | 9.849 | 9.958 | 7.886 | 7.886 | 2,273 | -2.00(-20.22%) |
Jun 23, 2009 | 9.867 | 9.885 | 9.867 | 9.885 | 229 | +0.00(+0.00%) |
Jun 22, 2009 | 9.958 | 9.958 | 9.630 | 9.885 | 742 | -0.07(-0.73%) |
Jun 19, 2009 | 10.03 | 10.18 | 8.504 | 9.958 | 8,091 | +0.87(+9.60%) |
Jun 18, 2009 | 9.994 | 10.03 | 8.140 | 9.085 | 4,257 | -0.93(-9.26%) |
Jun 17, 2009 | 10.54 | 10.54 | 8.940 | 10.01 | 4,669 | -0.53(-5.00%) |
Jun 16, 2009 | 10.36 | 10.90 | 10.36 | 10.54 | 1,874 | +0.18(+1.75%) |
Jun 15, 2009 | 10.07 | 10.50 | 10.07 | 10.36 | 315 | -0.15(-1.38%) |
Jun 12, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 55 | +0.00(+0.00%) |
Jun 11, 2009 | 9.739 | 10.72 | 9.267 | 10.50 | 2,079 | +0.69(+7.04%) |
Jun 10, 2009 | 10.68 | 10.68 | 9.812 | 9.812 | 1,265 | -0.73(-6.90%) |
Jun 09, 2009 | 10.50 | 10.54 | 10.50 | 10.54 | 422 | +0.00(+0.00%) |
Jun 08, 2009 | 10.54 | 10.54 | 9.994 | 10.54 | 1,394 | +0.00(+0.00%) |
Jun 05, 2009 | 10.54 | 10.54 | 10.26 | 10.54 | 701 | +0.07(+0.69%) |
Jun 04, 2009 | 10.54 | 10.54 | 10.18 | 10.47 | 1,051 | -0.04(-0.35%) |
Jun 03, 2009 | 10.54 | 10.54 | 10.07 | 10.50 | 247 | -0.04(-0.34%) |
Jun 02, 2009 | 10.54 | 10.54 | 10.14 | 10.54 | 1,141 | +0.65(+6.62%) |