Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.360 | 9.480 | 9.250 | 9.460 | 923,837 | +0.00(+0.00%) |
Aug 28, 2009 | 9.600 | 9.640 | 9.440 | 9.460 | 716,260 | -0.12(-1.25%) |
Aug 27, 2009 | 9.700 | 9.800 | 9.500 | 9.580 | 533,972 | -0.20(-2.04%) |
Aug 26, 2009 | 9.870 | 9.940 | 9.740 | 9.780 | 475,025 | -0.08(-0.81%) |
Aug 25, 2009 | 9.830 | 10.05 | 9.800 | 9.860 | 542,868 | +0.08(+0.82%) |
Aug 24, 2009 | 9.800 | 10.02 | 9.710 | 9.780 | 656,193 | -0.03(-0.31%) |
Aug 21, 2009 | 9.750 | 9.970 | 9.560 | 9.810 | 572,911 | +0.09(+0.93%) |
Aug 20, 2009 | 9.560 | 9.720 | 9.470 | 9.720 | 307,088 | +0.17(+1.78%) |
Aug 19, 2009 | 9.340 | 9.650 | 9.250 | 9.550 | 436,426 | +0.13(+1.38%) |
Aug 18, 2009 | 9.290 | 9.520 | 9.240 | 9.420 | 799,303 | +0.19(+2.06%) |
Aug 17, 2009 | 9.370 | 9.420 | 9.150 | 9.230 | 730,311 | -0.28(-2.94%) |
Aug 14, 2009 | 9.760 | 9.760 | 9.290 | 9.510 | 1,019,293 | -0.29(-2.96%) |
Aug 13, 2009 | 9.940 | 10.000 | 9.740 | 9.800 | 1,110,809 | -0.11(-1.11%) |
Aug 12, 2009 | 9.850 | 10.03 | 9.850 | 9.910 | 1,154,097 | +0.02(+0.20%) |
Aug 11, 2009 | 9.780 | 9.960 | 9.650 | 9.890 | 575,150 | +0.04(+0.41%) |
Aug 10, 2009 | 9.950 | 10.03 | 9.760 | 9.850 | 875,265 | -0.20(-1.99%) |
Aug 07, 2009 | 10.02 | 10.14 | 9.820 | 10.05 | 756,492 | +0.13(+1.31%) |
Aug 06, 2009 | 10.10 | 10.35 | 9.830 | 9.920 | 748,776 | -0.10(-1.00%) |
Aug 05, 2009 | 10.06 | 10.30 | 9.920 | 10.02 | 720,075 | -0.08(-0.79%) |
Aug 04, 2009 | 9.820 | 10.16 | 9.760 | 10.10 | 1,332,839 | +0.13(+1.25%) |
Aug 03, 2009 | 10.36 | 10.67 | 9.910 | 9.975 | 2,032,877 | -0.38(-3.62%) |
Jul 31, 2009 | 10.34 | 10.47 | 10.21 | 10.35 | 857,254 | +0.00(+0.00%) |
Jul 30, 2009 | 9.600 | 10.50 | 9.600 | 10.35 | 3,101,885 | +1.06(+11.41%) |
Jul 29, 2009 | 9.850 | 9.850 | 9.230 | 9.290 | 2,925,491 | -0.59(-5.97%) |
Jul 28, 2009 | 10.13 | 10.30 | 9.850 | 9.880 | 1,528,292 | -0.18(-1.79%) |
Jul 27, 2009 | 10.24 | 10.27 | 9.900 | 10.06 | 865,497 | -0.01(-0.10%) |
Jul 24, 2009 | 9.910 | 10.17 | 9.910 | 10.07 | 2,978 | +0.06(+0.60%) |
Jul 23, 2009 | 10.33 | 10.38 | 9.790 | 10.01 | 3,017,779 | -0.59(-5.57%) |
Jul 22, 2009 | 11.00 | 11.12 | 10.57 | 10.60 | 811,218 | -0.41(-3.72%) |
Jul 21, 2009 | 10.85 | 11.13 | 10.69 | 11.01 | 698,525 | +0.18(+1.66%) |
Jul 20, 2009 | 10.64 | 10.85 | 10.38 | 10.83 | 1,045,400 | +0.18(+1.69%) |
Jul 17, 2009 | 10.62 | 10.80 | 10.48 | 10.65 | 443,800 | +0.04(+0.38%) |
Jul 16, 2009 | 10.49 | 10.65 | 10.33 | 10.61 | 608,800 | +0.19(+1.82%) |
Jul 15, 2009 | 10.58 | 10.70 | 10.28 | 10.42 | 1,202,100 | -0.08(-0.76%) |
Jul 14, 2009 | 10.74 | 10.74 | 10.40 | 10.50 | 465,300 | -0.12(-1.13%) |
Jul 13, 2009 | 10.38 | 10.62 | 10.10 | 10.62 | 593,500 | +0.24(+2.31%) |
Jul 10, 2009 | 10.33 | 10.45 | 10.22 | 10.38 | 303,494 | +0.01(+0.10%) |
Jul 09, 2009 | 10.49 | 10.52 | 10.20 | 10.37 | 795,937 | -0.04(-0.38%) |
Jul 08, 2009 | 10.42 | 10.59 | 10.26 | 10.41 | 703,303 | +0.00(+0.00%) |
Jul 07, 2009 | 10.71 | 10.80 | 10.41 | 10.41 | 881,475 | -0.30(-2.80%) |
Jul 06, 2009 | 11.07 | 11.10 | 10.64 | 10.71 | 1,125,197 | -0.51(-4.55%) |
Jul 02, 2009 | 11.49 | 11.50 | 11.09 | 11.22 | 582,574 | -0.46(-3.94%) |
Jul 01, 2009 | 11.76 | 11.85 | 11.56 | 11.68 | 553,050 | -0.04(-0.34%) |
Jun 30, 2009 | 11.90 | 11.99 | 11.60 | 11.72 | 471,460 | -0.16(-1.35%) |
Jun 29, 2009 | 12.00 | 12.00 | 11.80 | 11.88 | 696,973 | -0.12(-1.00%) |
Jun 26, 2009 | 11.86 | 12.08 | 11.77 | 12.00 | 1,190,097 | +0.12(+1.01%) |
Jun 25, 2009 | 11.90 | 11.95 | 11.71 | 11.88 | 519,211 | +0.09(+0.76%) |
Jun 24, 2009 | 11.62 | 12.14 | 11.54 | 11.79 | 1,538,878 | +0.30(+2.61%) |
Jun 23, 2009 | 11.59 | 11.84 | 11.37 | 11.49 | 624,858 | -0.07(-0.61%) |
Jun 22, 2009 | 12.02 | 12.10 | 11.43 | 11.56 | 1,165,815 | -0.57(-4.70%) |
Jun 19, 2009 | 12.40 | 12.46 | 12.07 | 12.13 | 1,012,100 | -0.20(-1.62%) |
Jun 18, 2009 | 12.17 | 12.39 | 12.00 | 12.33 | 395,831 | +0.11(+0.90%) |
Jun 17, 2009 | 12.04 | 12.32 | 11.95 | 12.22 | 801,854 | +0.22(+1.83%) |
Jun 16, 2009 | 12.30 | 12.47 | 11.95 | 12.00 | 865,734 | -0.30(-2.44%) |
Jun 15, 2009 | 12.06 | 12.33 | 11.60 | 12.30 | 1,320,663 | +0.22(+1.82%) |
Jun 12, 2009 | 12.19 | 12.19 | 11.67 | 12.08 | 931,601 | -0.16(-1.31%) |
Jun 11, 2009 | 12.17 | 12.43 | 12.10 | 12.24 | 458,519 | +0.12(+0.99%) |
Jun 10, 2009 | 12.47 | 12.50 | 12.06 | 12.12 | 819,453 | -0.25(-2.02%) |
Jun 09, 2009 | 12.27 | 12.50 | 12.25 | 12.37 | 958,247 | +0.12(+0.98%) |
Jun 08, 2009 | 12.19 | 12.42 | 12.19 | 12.25 | 1,265,654 | -0.03(-0.24%) |
Jun 05, 2009 | 12.30 | 12.50 | 12.06 | 12.28 | 1,989,488 | +0.08(+0.66%) |
Jun 04, 2009 | 12.11 | 12.20 | 11.97 | 12.20 | 2,428,643 | +0.05(+0.41%) |
Jun 03, 2009 | 12.16 | 12.19 | 11.95 | 12.15 | 1,298,515 | +0.02(+0.14%) |
Jun 02, 2009 | 11.95 | 12.34 | 11.90 | 12.13 | 6,680,584 | -1.24(-9.26%) |