Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.18 | 12.18 | 11.54 | 11.79 | 700,320 | -0.40(-3.26%) |
Aug 28, 2009 | 12.55 | 12.65 | 11.97 | 12.18 | 545,579 | -0.31(-2.51%) |
Aug 27, 2009 | 13.02 | 13.13 | 12.13 | 12.50 | 688,672 | -0.51(-3.89%) |
Aug 26, 2009 | 12.89 | 13.29 | 12.48 | 13.00 | 771,755 | +0.13(+1.04%) |
Aug 25, 2009 | 12.63 | 13.25 | 12.53 | 12.87 | 927,495 | +0.27(+2.13%) |
Aug 24, 2009 | 12.72 | 12.86 | 12.46 | 12.60 | 638,222 | -0.13(-0.99%) |
Aug 21, 2009 | 12.50 | 12.87 | 12.38 | 12.72 | 656,739 | +0.45(+3.70%) |
Aug 20, 2009 | 12.05 | 12.37 | 11.98 | 12.27 | 907,986 | +0.16(+1.30%) |
Aug 19, 2009 | 11.96 | 12.22 | 11.62 | 12.11 | 639,238 | -0.07(-0.56%) |
Aug 18, 2009 | 11.74 | 12.24 | 11.70 | 12.18 | 834,985 | +0.50(+4.27%) |
Aug 17, 2009 | 11.74 | 11.88 | 11.41 | 11.68 | 479,955 | -0.32(-2.64%) |
Aug 14, 2009 | 12.55 | 12.55 | 11.79 | 12.00 | 857,158 | -0.61(-4.80%) |
Aug 13, 2009 | 12.87 | 12.89 | 12.48 | 12.60 | 690,284 | -0.21(-1.65%) |
Aug 12, 2009 | 12.52 | 13.03 | 12.52 | 12.82 | 795,739 | +0.34(+2.70%) |
Aug 11, 2009 | 12.82 | 13.14 | 12.36 | 12.48 | 933,512 | -0.46(-3.53%) |
Aug 10, 2009 | 13.26 | 13.31 | 12.83 | 12.94 | 544,654 | -0.46(-3.43%) |
Aug 07, 2009 | 12.94 | 13.63 | 12.74 | 13.39 | 933,403 | +0.70(+5.53%) |
Aug 06, 2009 | 12.96 | 13.22 | 12.49 | 12.69 | 863,840 | -0.25(-1.94%) |
Aug 05, 2009 | 13.24 | 13.39 | 12.59 | 12.94 | 1,154,056 | -0.33(-2.45%) |
Aug 04, 2009 | 13.11 | 13.41 | 12.83 | 13.27 | 1,019,584 | +0.06(+0.47%) |
Aug 03, 2009 | 12.89 | 13.21 | 12.83 | 13.21 | 1,523,048 | +0.47(+3.67%) |
Jul 31, 2009 | 12.63 | 13.12 | 12.55 | 12.74 | 1,576,595 | +0.02(+0.13%) |
Jul 30, 2009 | 12.83 | 12.92 | 12.46 | 12.72 | 1,459,011 | -0.05(-0.42%) |
Jul 29, 2009 | 12.43 | 12.91 | 12.30 | 12.78 | 957,153 | +0.28(+2.21%) |
Jul 28, 2009 | 12.49 | 12.66 | 12.22 | 12.50 | 1,909,014 | -0.12(-0.97%) |
Jul 27, 2009 | 12.47 | 13.07 | 12.29 | 12.62 | 1,718,181 | +0.04(+0.29%) |
Jul 24, 2009 | 12.51 | 12.77 | 12.38 | 12.58 | 2,200,478 | -0.07(-0.52%) |
Jul 23, 2009 | 12.40 | 12.97 | 12.35 | 12.65 | 2,254,807 | +0.23(+1.81%) |
Jul 22, 2009 | 12.30 | 12.69 | 12.30 | 12.42 | 1,959,983 | -0.05(-0.43%) |
Jul 21, 2009 | 12.82 | 12.89 | 12.28 | 12.48 | 2,827,034 | -0.18(-1.44%) |
Jul 20, 2009 | 11.94 | 12.68 | 11.75 | 12.66 | 1,758,163 | +0.74(+6.25%) |
Jul 17, 2009 | 11.68 | 12.08 | 11.55 | 11.92 | 1,764,205 | +0.27(+2.33%) |
Jul 16, 2009 | 10.84 | 11.81 | 10.60 | 11.65 | 4,048,498 | +1.75(+17.74%) |
Jul 15, 2009 | 9.585 | 10.05 | 9.417 | 9.890 | 1,026,597 | +0.47(+5.00%) |
Jul 14, 2009 | 9.334 | 9.511 | 9.157 | 9.420 | 732,347 | +0.05(+0.55%) |
Jul 13, 2009 | 9.054 | 9.411 | 8.872 | 9.368 | 992,996 | +0.10(+1.11%) |
Jul 10, 2009 | 9.171 | 9.405 | 9.049 | 9.265 | 533,604 | +0.07(+0.71%) |
Jul 09, 2009 | 8.926 | 9.325 | 8.692 | 9.200 | 709,152 | +0.36(+4.10%) |
Jul 08, 2009 | 9.071 | 9.240 | 8.629 | 8.837 | 441,792 | -0.17(-1.84%) |
Jul 07, 2009 | 9.223 | 9.314 | 8.989 | 9.003 | 454,496 | -0.18(-1.93%) |
Jul 06, 2009 | 9.183 | 9.214 | 8.877 | 9.180 | 492,855 | +0.00(+0.03%) |
Jul 02, 2009 | 9.542 | 9.542 | 9.168 | 9.177 | 562,933 | -0.51(-5.22%) |
Jul 01, 2009 | 9.545 | 9.859 | 9.497 | 9.682 | 472,883 | +0.24(+2.54%) |
Jun 30, 2009 | 9.848 | 9.930 | 9.417 | 9.442 | 518,294 | -0.37(-3.81%) |
Jun 29, 2009 | 9.956 | 10.05 | 9.628 | 9.816 | 473,987 | -0.15(-1.46%) |
Jun 26, 2009 | 9.634 | 9.996 | 9.614 | 9.962 | 2,309,546 | +0.24(+2.47%) |
Jun 25, 2009 | 9.551 | 9.765 | 9.283 | 9.722 | 1,048,114 | +0.27(+2.87%) |
Jun 24, 2009 | 9.619 | 9.942 | 9.388 | 9.451 | 748,668 | -0.13(-1.34%) |
Jun 23, 2009 | 9.397 | 9.930 | 9.080 | 9.579 | 954,581 | +0.27(+2.94%) |
Jun 22, 2009 | 10.07 | 10.38 | 9.283 | 9.305 | 1,543,419 | -0.87(-8.55%) |
Jun 19, 2009 | 9.905 | 10.70 | 9.790 | 10.18 | 5,885,697 | +0.39(+4.03%) |
Jun 18, 2009 | 9.274 | 9.910 | 9.171 | 9.782 | 736,865 | +0.41(+4.32%) |
Jun 17, 2009 | 8.769 | 9.405 | 8.609 | 9.377 | 654,002 | +0.64(+7.32%) |
Jun 16, 2009 | 8.524 | 8.826 | 8.524 | 8.738 | 571,915 | +0.23(+2.75%) |
Jun 15, 2009 | 8.375 | 8.529 | 8.133 | 8.504 | 734,541 | +0.11(+1.33%) |
Jun 12, 2009 | 8.395 | 8.438 | 8.164 | 8.392 | 414,398 | -0.05(-0.57%) |
Jun 11, 2009 | 8.755 | 8.840 | 8.438 | 8.441 | 474,765 | -0.32(-3.62%) |
Jun 10, 2009 | 9.151 | 9.154 | 8.561 | 8.758 | 470,230 | -0.36(-3.91%) |
Jun 09, 2009 | 9.146 | 9.231 | 8.994 | 9.114 | 540,666 | +0.01(+0.06%) |
Jun 08, 2009 | 9.194 | 9.371 | 9.049 | 9.108 | 581,107 | -0.26(-2.77%) |
Jun 05, 2009 | 9.491 | 9.639 | 9.254 | 9.368 | 236,345 | -0.01(-0.06%) |
Jun 04, 2009 | 9.357 | 9.422 | 9.117 | 9.374 | 401,614 | +0.09(+1.01%) |
Jun 03, 2009 | 9.114 | 9.457 | 9.100 | 9.280 | 245,933 | -0.15(-1.57%) |
Jun 02, 2009 | 9.114 | 9.554 | 9.017 | 9.428 | 300,406 | +0.25(+2.70%) |