Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.10 | 12.10 | 11.78 | 11.80 | 17,334 | -0.34(-2.80%) |
Aug 28, 2009 | 12.61 | 12.61 | 12.10 | 12.14 | 6,438 | -0.50(-3.96%) |
Aug 27, 2009 | 12.05 | 12.70 | 11.99 | 12.64 | 5,570 | +0.30(+2.43%) |
Aug 26, 2009 | 12.40 | 12.40 | 11.93 | 12.34 | 17,054 | -0.18(-1.44%) |
Aug 25, 2009 | 12.51 | 12.55 | 12.17 | 12.52 | 11,153 | +0.02(+0.16%) |
Aug 24, 2009 | 12.65 | 12.68 | 12.35 | 12.50 | 10,800 | -0.18(-1.42%) |
Aug 21, 2009 | 12.25 | 12.73 | 12.03 | 12.68 | 28,649 | +0.57(+4.71%) |
Aug 20, 2009 | 11.61 | 12.11 | 11.60 | 12.11 | 9,467 | +0.26(+2.19%) |
Aug 19, 2009 | 11.81 | 11.94 | 11.62 | 11.85 | 7,963 | +0.18(+1.54%) |
Aug 18, 2009 | 11.45 | 11.96 | 11.24 | 11.67 | 19,814 | +0.18(+1.57%) |
Aug 17, 2009 | 11.33 | 11.85 | 11.27 | 11.49 | 7,034 | +0.14(+1.23%) |
Aug 14, 2009 | 11.94 | 12.00 | 11.35 | 11.35 | 7,037 | -0.67(-5.57%) |
Aug 13, 2009 | 11.95 | 12.10 | 11.47 | 12.02 | 6,509 | +0.05(+0.42%) |
Aug 12, 2009 | 11.38 | 12.21 | 11.38 | 11.97 | 11,821 | +0.29(+2.48%) |
Aug 11, 2009 | 11.67 | 12.12 | 11.09 | 11.68 | 9,634 | +0.03(+0.26%) |
Aug 10, 2009 | 10.75 | 11.89 | 10.63 | 11.65 | 11,827 | +0.84(+7.77%) |
Aug 07, 2009 | 10.23 | 11.29 | 9.870 | 10.81 | 17,543 | +0.49(+4.75%) |
Aug 06, 2009 | 10.64 | 11.01 | 10.32 | 10.32 | 12,362 | -0.81(-7.28%) |
Aug 05, 2009 | 11.69 | 11.69 | 11.06 | 11.13 | 7,808 | -0.34(-2.96%) |
Aug 04, 2009 | 11.69 | 11.70 | 11.01 | 11.47 | 21,292 | -0.21(-1.80%) |
Aug 03, 2009 | 11.94 | 12.02 | 11.62 | 11.68 | 14,042 | -0.27(-2.26%) |
Jul 31, 2009 | 12.86 | 12.89 | 11.93 | 11.95 | 31,669 | -0.90(-7.00%) |
Jul 30, 2009 | 12.31 | 13.05 | 12.31 | 12.85 | 59,045 | +0.81(+6.73%) |
Jul 29, 2009 | 11.99 | 12.35 | 11.68 | 12.04 | 37,882 | +0.04(+0.33%) |
Jul 28, 2009 | 11.66 | 12.15 | 11.49 | 12.00 | 20,514 | +0.28(+2.39%) |
Jul 27, 2009 | 11.48 | 12.09 | 11.17 | 11.72 | 16,691 | +0.35(+3.08%) |
Jul 24, 2009 | 10.99 | 11.45 | 10.73 | 11.37 | 21,337 | +0.37(+3.36%) |
Jul 23, 2009 | 10.52 | 11.00 | 10.51 | 11.00 | 17,853 | +0.36(+3.38%) |
Jul 22, 2009 | 10.64 | 10.64 | 10.42 | 10.64 | 5,604 | +0.00(+0.00%) |
Jul 21, 2009 | 10.48 | 10.64 | 10.48 | 10.64 | 11,589 | +0.15(+1.43%) |
Jul 20, 2009 | 10.62 | 10.74 | 10.30 | 10.49 | 39,298 | -0.07(-0.66%) |
Jul 17, 2009 | 10.80 | 10.80 | 10.52 | 10.56 | 14,631 | -0.24(-2.22%) |
Jul 16, 2009 | 10.61 | 10.85 | 10.49 | 10.80 | 13,147 | +0.00(+0.00%) |
Jul 15, 2009 | 10.80 | 10.92 | 10.30 | 10.80 | 35,543 | +0.21(+1.98%) |
Jul 14, 2009 | 10.55 | 10.96 | 10.28 | 10.59 | 21,940 | -0.01(-0.09%) |
Jul 13, 2009 | 10.45 | 10.96 | 10.31 | 10.60 | 26,107 | +0.10(+0.95%) |
Jul 10, 2009 | 10.10 | 10.50 | 10.10 | 10.50 | 18,272 | +0.43(+4.27%) |
Jul 09, 2009 | 10.17 | 10.18 | 9.612 | 10.07 | 15,732 | -0.02(-0.20%) |
Jul 08, 2009 | 10.87 | 10.89 | 10.09 | 10.09 | 18,463 | -0.73(-6.75%) |
Jul 07, 2009 | 10.30 | 10.98 | 10.06 | 10.82 | 35,704 | +0.54(+5.25%) |
Jul 06, 2009 | 9.820 | 10.43 | 9.710 | 10.28 | 25,967 | +0.61(+6.31%) |
Jul 02, 2009 | 10.26 | 10.26 | 9.610 | 9.670 | 19,191 | -0.61(-5.93%) |
Jul 01, 2009 | 9.890 | 10.50 | 9.740 | 10.28 | 26,371 | +0.48(+4.90%) |
Jun 30, 2009 | 9.670 | 10.46 | 9.500 | 9.800 | 31,560 | +0.14(+1.45%) |
Jun 29, 2009 | 10.45 | 10.45 | 9.190 | 9.660 | 43,628 | -0.40(-3.98%) |
Jun 26, 2009 | 9.600 | 10.52 | 8.830 | 10.06 | 872,463 | +0.50(+5.23%) |
Jun 25, 2009 | 9.680 | 9.980 | 9.470 | 9.560 | 22,083 | -0.25(-2.55%) |
Jun 24, 2009 | 9.640 | 10.08 | 9.500 | 9.810 | 18,443 | +0.26(+2.72%) |
Jun 23, 2009 | 9.590 | 10.31 | 9.550 | 9.550 | 17,155 | -0.04(-0.42%) |
Jun 22, 2009 | 9.570 | 10.01 | 9.570 | 9.590 | 24,553 | -0.21(-2.14%) |
Jun 19, 2009 | 9.780 | 9.870 | 9.580 | 9.800 | 20,671 | +0.00(+0.00%) |
Jun 18, 2009 | 9.770 | 9.860 | 9.300 | 9.800 | 25,574 | +0.03(+0.31%) |
Jun 17, 2009 | 9.690 | 9.930 | 9.370 | 9.770 | 13,183 | +0.08(+0.83%) |
Jun 16, 2009 | 9.820 | 9.820 | 9.490 | 9.690 | 3,966 | -0.11(-1.12%) |
Jun 15, 2009 | 9.650 | 9.880 | 9.010 | 9.800 | 8,626 | +0.08(+0.82%) |
Jun 12, 2009 | 10.50 | 10.77 | 8.670 | 9.720 | 18,163 | -1.07(-9.92%) |
Jun 11, 2009 | 10.45 | 10.80 | 10.26 | 10.79 | 14,503 | +0.33(+3.15%) |
Jun 10, 2009 | 11.10 | 11.16 | 10.46 | 10.46 | 12,817 | -0.50(-4.56%) |
Jun 09, 2009 | 10.92 | 11.08 | 10.41 | 10.96 | 19,637 | -0.12(-1.08%) |
Jun 08, 2009 | 11.00 | 11.09 | 10.51 | 11.08 | 15,972 | +0.08(+0.73%) |
Jun 05, 2009 | 11.38 | 11.96 | 11.00 | 11.00 | 13,870 | -0.20(-1.78%) |
Jun 04, 2009 | 10.76 | 11.75 | 10.69 | 11.20 | 33,041 | +0.55(+5.16%) |
Jun 03, 2009 | 10.37 | 10.96 | 10.35 | 10.65 | 19,568 | +0.28(+2.65%) |
Jun 02, 2009 | 10.38 | 10.94 | 9.890 | 10.38 | 19,838 | -0.10(-0.91%) |