Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.81 | 10.87 | 10.03 | 10.48 | 32,914 | -0.33(-3.09%) |
Aug 28, 2009 | 11.10 | 11.10 | 10.59 | 10.81 | 20,775 | -0.24(-2.18%) |
Aug 27, 2009 | 10.81 | 11.05 | 10.69 | 11.05 | 6,543 | +0.20(+1.85%) |
Aug 26, 2009 | 11.03 | 11.15 | 10.58 | 10.85 | 12,052 | -0.33(-2.98%) |
Aug 25, 2009 | 11.21 | 11.32 | 10.90 | 11.19 | 10,124 | -0.04(-0.36%) |
Aug 24, 2009 | 10.65 | 11.44 | 10.62 | 11.23 | 27,076 | -0.02(-0.18%) |
Aug 21, 2009 | 10.83 | 11.62 | 10.76 | 11.25 | 30,949 | +0.58(+5.45%) |
Aug 20, 2009 | 10.55 | 10.68 | 10.41 | 10.67 | 14,655 | +0.11(+1.08%) |
Aug 19, 2009 | 10.37 | 10.55 | 10.21 | 10.55 | 10,181 | +0.08(+0.77%) |
Aug 18, 2009 | 10.40 | 10.49 | 10.08 | 10.47 | 10,930 | +0.27(+2.62%) |
Aug 17, 2009 | 10.02 | 10.45 | 9.858 | 10.20 | 28,909 | +0.07(+0.73%) |
Aug 14, 2009 | 10.71 | 10.80 | 10.08 | 10.13 | 17,231 | -0.58(-5.42%) |
Aug 13, 2009 | 10.52 | 10.79 | 10.41 | 10.71 | 11,704 | +0.19(+1.84%) |
Aug 12, 2009 | 10.54 | 10.89 | 9.837 | 10.52 | 114,599 | +0.10(+0.96%) |
Aug 11, 2009 | 10.64 | 10.78 | 10.29 | 10.42 | 39,915 | -0.27(-2.56%) |
Aug 10, 2009 | 10.86 | 10.86 | 10.43 | 10.69 | 8,684 | +0.05(+0.50%) |
Aug 07, 2009 | 10.57 | 10.89 | 10.42 | 10.64 | 32,176 | +0.30(+2.91%) |
Aug 06, 2009 | 10.67 | 10.67 | 10.02 | 10.34 | 43,526 | -0.28(-2.64%) |
Aug 05, 2009 | 10.82 | 11.15 | 10.62 | 10.62 | 14,664 | -0.17(-1.61%) |
Aug 04, 2009 | 10.69 | 10.92 | 10.64 | 10.79 | 12,802 | +0.11(+1.00%) |
Aug 03, 2009 | 10.58 | 10.69 | 10.20 | 10.69 | 12,218 | +0.17(+1.59%) |
Jul 31, 2009 | 10.65 | 10.69 | 10.50 | 10.52 | 11,959 | -0.10(-0.94%) |
Jul 30, 2009 | 10.52 | 10.81 | 10.28 | 10.62 | 16,940 | +0.19(+1.86%) |
Jul 29, 2009 | 10.59 | 10.59 | 10.12 | 10.43 | 18,170 | -0.17(-1.58%) |
Jul 28, 2009 | 10.64 | 11.01 | 10.44 | 10.59 | 15,175 | -0.09(-0.81%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.47 | 10.68 | 28,599 | +0.04(+0.38%) |
Jul 24, 2009 | 10.19 | 10.69 | 10.08 | 10.64 | 269 | +0.49(+4.80%) |
Jul 23, 2009 | 10.06 | 10.15 | 9.884 | 10.15 | 38,963 | +0.12(+1.20%) |
Jul 22, 2009 | 9.918 | 10.21 | 9.918 | 10.03 | 26,158 | +0.11(+1.15%) |
Jul 21, 2009 | 10.13 | 10.29 | 9.751 | 9.918 | 14,000 | -0.17(-1.66%) |
Jul 20, 2009 | 9.858 | 10.41 | 9.537 | 10.08 | 41,862 | +0.21(+2.17%) |
Jul 17, 2009 | 9.757 | 9.918 | 9.717 | 9.871 | 21,718 | -0.07(-0.74%) |
Jul 16, 2009 | 9.898 | 10.02 | 9.550 | 9.944 | 42,223 | +0.11(+1.15%) |
Jul 15, 2009 | 9.624 | 9.831 | 9.624 | 9.831 | 12,107 | +0.24(+2.51%) |
Jul 14, 2009 | 9.824 | 9.851 | 9.350 | 9.590 | 40,318 | -0.27(-2.71%) |
Jul 13, 2009 | 9.644 | 9.951 | 9.637 | 9.858 | 29,759 | +0.21(+2.22%) |
Jul 10, 2009 | 9.463 | 9.771 | 9.463 | 9.644 | 12,022 | +0.19(+1.98%) |
Jul 09, 2009 | 9.684 | 9.904 | 9.437 | 9.457 | 26,959 | -0.01(-0.14%) |
Jul 08, 2009 | 10.10 | 10.10 | 9.357 | 9.470 | 52,129 | -0.46(-4.64%) |
Jul 07, 2009 | 10.12 | 10.24 | 9.904 | 9.931 | 27,893 | -0.04(-0.40%) |
Jul 06, 2009 | 9.844 | 10.18 | 9.657 | 9.971 | 29,171 | +0.15(+1.56%) |
Jul 02, 2009 | 10.24 | 10.24 | 9.817 | 9.817 | 21,756 | -0.37(-3.67%) |
Jul 01, 2009 | 9.978 | 10.26 | 9.904 | 10.19 | 19,073 | +0.27(+2.76%) |
Jun 30, 2009 | 10.02 | 10.10 | 9.711 | 9.918 | 29,542 | +0.03(+0.34%) |
Jun 29, 2009 | 9.884 | 10.14 | 9.697 | 9.884 | 60,799 | -0.45(-4.39%) |
Jun 26, 2009 | 9.784 | 10.52 | 9.657 | 10.34 | 708,460 | +0.59(+6.10%) |
Jun 25, 2009 | 9.350 | 9.764 | 9.203 | 9.744 | 61,339 | +0.16(+1.67%) |
Jun 24, 2009 | 9.784 | 9.784 | 9.350 | 9.584 | 47,559 | -0.20(-2.05%) |
Jun 23, 2009 | 9.784 | 9.784 | 9.430 | 9.784 | 30,635 | +0.00(+0.00%) |
Jun 22, 2009 | 9.978 | 10.04 | 9.377 | 9.784 | 39,483 | -0.19(-1.94%) |
Jun 19, 2009 | 9.691 | 9.978 | 9.357 | 9.978 | 26,248 | +0.44(+4.62%) |
Jun 18, 2009 | 9.544 | 9.751 | 9.537 | 9.537 | 27,932 | -0.02(-0.21%) |
Jun 17, 2009 | 9.457 | 9.617 | 9.430 | 9.557 | 46,742 | +0.09(+0.92%) |
Jun 16, 2009 | 9.777 | 9.954 | 9.403 | 9.470 | 102,762 | -0.07(-0.70%) |
Jun 15, 2009 | 12.18 | 12.18 | 9.256 | 9.537 | 277,875 | -2.99(-23.88%) |
Jun 12, 2009 | 12.26 | 12.53 | 12.24 | 12.53 | 14,074 | +0.33(+2.74%) |
Jun 11, 2009 | 11.81 | 12.33 | 11.61 | 12.20 | 19,299 | +0.28(+2.35%) |
Jun 10, 2009 | 12.36 | 12.59 | 11.75 | 11.91 | 29,437 | -0.58(-4.65%) |
Jun 09, 2009 | 12.56 | 12.82 | 12.46 | 12.50 | 25,775 | -0.07(-0.58%) |
Jun 08, 2009 | 11.84 | 12.58 | 11.15 | 12.57 | 57,240 | +0.66(+5.55%) |
Jun 05, 2009 | 11.79 | 12.02 | 11.79 | 11.91 | 23,988 | +0.09(+0.73%) |
Jun 04, 2009 | 11.27 | 12.01 | 11.15 | 11.82 | 22,507 | +0.55(+4.86%) |
Jun 03, 2009 | 11.16 | 11.31 | 11.03 | 11.27 | 22,841 | +0.15(+1.32%) |
Jun 02, 2009 | 11.15 | 11.34 | 10.12 | 11.13 | 34,383 | +0.11(+1.03%) |