Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.66 | 12.77 | 11.95 | 12.52 | 1,520,641 | -0.23(-1.80%) |
Aug 28, 2009 | 13.13 | 13.23 | 12.11 | 12.75 | 2,022,468 | -0.03(-0.23%) |
Aug 27, 2009 | 11.26 | 13.15 | 11.26 | 12.78 | 4,351,475 | +1.87(+17.14%) |
Aug 26, 2009 | 10.70 | 10.97 | 10.56 | 10.91 | 594,874 | +0.18(+1.68%) |
Aug 25, 2009 | 10.61 | 10.77 | 10.58 | 10.73 | 309,686 | +0.16(+1.51%) |
Aug 24, 2009 | 10.62 | 10.70 | 10.50 | 10.57 | 562,714 | -0.05(-0.47%) |
Aug 21, 2009 | 10.65 | 10.75 | 10.53 | 10.62 | 437,619 | +0.12(+1.14%) |
Aug 20, 2009 | 10.32 | 10.69 | 10.30 | 10.50 | 294,313 | +0.22(+2.14%) |
Aug 19, 2009 | 10.20 | 10.36 | 10.10 | 10.28 | 421,911 | -0.13(-1.25%) |
Aug 18, 2009 | 10.42 | 10.58 | 10.35 | 10.41 | 556,218 | -0.01(-0.10%) |
Aug 17, 2009 | 10.45 | 10.56 | 10.02 | 10.42 | 667,282 | -0.28(-2.62%) |
Aug 14, 2009 | 11.00 | 11.10 | 10.55 | 10.70 | 912,729 | -0.20(-1.83%) |
Aug 13, 2009 | 10.45 | 11.14 | 10.30 | 10.90 | 1,335,855 | +0.70(+6.86%) |
Aug 12, 2009 | 10.20 | 10.50 | 9.990 | 10.20 | 1,459,676 | +0.74(+7.82%) |
Aug 11, 2009 | 9.000 | 9.630 | 8.350 | 9.460 | 2,073,167 | -0.71(-6.98%) |
Aug 10, 2009 | 10.08 | 10.54 | 10.08 | 10.17 | 697,607 | +0.09(+0.89%) |
Aug 07, 2009 | 10.13 | 10.15 | 9.820 | 10.08 | 711,858 | +0.01(+0.10%) |
Aug 06, 2009 | 10.12 | 10.12 | 9.750 | 10.07 | 680,991 | -0.02(-0.20%) |
Aug 05, 2009 | 10.05 | 10.11 | 9.900 | 10.09 | 560,673 | +0.08(+0.80%) |
Aug 04, 2009 | 9.900 | 10.20 | 9.350 | 10.01 | 780,063 | -0.01(-0.10%) |
Aug 03, 2009 | 9.440 | 10.02 | 9.357 | 10.02 | 897,116 | +0.78(+8.44%) |
Jul 31, 2009 | 9.240 | 9.450 | 9.000 | 9.240 | 800,521 | +0.00(+0.00%) |
Jul 30, 2009 | 8.900 | 9.350 | 8.780 | 9.240 | 652,786 | +0.42(+4.76%) |
Jul 29, 2009 | 8.820 | 8.930 | 8.710 | 8.820 | 297,745 | -0.12(-1.34%) |
Jul 28, 2009 | 8.750 | 8.950 | 8.650 | 8.940 | 263,775 | +0.14(+1.59%) |
Jul 27, 2009 | 8.800 | 8.890 | 8.620 | 8.800 | 320,824 | +0.07(+0.80%) |
Jul 24, 2009 | 8.520 | 8.820 | 8.520 | 8.730 | 335,908 | +0.15(+1.75%) |
Jul 23, 2009 | 8.350 | 8.600 | 8.350 | 8.580 | 448,713 | +0.15(+1.78%) |
Jul 22, 2009 | 8.390 | 8.610 | 8.330 | 8.430 | 244,938 | -0.08(-0.94%) |
Jul 21, 2009 | 8.690 | 8.690 | 8.330 | 8.510 | 324,983 | -0.15(-1.73%) |
Jul 20, 2009 | 8.630 | 8.770 | 8.500 | 8.660 | 242,480 | +0.11(+1.29%) |
Jul 17, 2009 | 8.430 | 8.610 | 8.370 | 8.550 | 336,829 | +0.14(+1.66%) |
Jul 16, 2009 | 8.390 | 8.480 | 8.280 | 8.410 | 510,400 | -0.03(-0.36%) |
Jul 15, 2009 | 8.480 | 8.500 | 8.360 | 8.440 | 443,632 | +0.08(+0.96%) |
Jul 14, 2009 | 8.370 | 8.438 | 8.210 | 8.360 | 264,564 | -0.04(-0.48%) |
Jul 13, 2009 | 8.340 | 8.490 | 8.210 | 8.400 | 376,417 | +0.06(+0.72%) |
Jul 10, 2009 | 8.370 | 8.410 | 8.170 | 8.340 | 433,985 | -0.06(-0.71%) |
Jul 09, 2009 | 8.180 | 8.660 | 8.140 | 8.400 | 915,117 | +0.34(+4.22%) |
Jul 08, 2009 | 8.620 | 8.630 | 7.810 | 8.060 | 1,260,896 | -0.55(-6.39%) |
Jul 07, 2009 | 8.470 | 9.080 | 8.370 | 8.610 | 1,481,949 | +0.22(+2.62%) |
Jul 06, 2009 | 8.400 | 8.440 | 8.130 | 8.390 | 586,601 | -0.08(-0.94%) |
Jul 02, 2009 | 8.760 | 8.760 | 8.350 | 8.470 | 425,081 | -0.38(-4.29%) |
Jul 01, 2009 | 8.850 | 9.130 | 8.740 | 8.850 | 405,449 | +0.24(+2.79%) |
Jun 30, 2009 | 8.750 | 8.760 | 8.540 | 8.610 | 483,290 | -0.05(-0.58%) |
Jun 29, 2009 | 9.000 | 9.200 | 8.570 | 8.660 | 1,213,846 | -0.29(-3.24%) |
Jun 26, 2009 | 8.910 | 9.240 | 8.850 | 8.950 | 4,680,558 | -0.05(-0.56%) |
Jun 25, 2009 | 8.170 | 9.060 | 7.370 | 9.000 | 1,149,131 | +0.80(+9.76%) |
Jun 24, 2009 | 8.530 | 8.680 | 8.160 | 8.200 | 530,266 | -0.20(-2.38%) |
Jun 23, 2009 | 7.920 | 8.500 | 7.900 | 8.400 | 554,991 | +0.51(+6.46%) |
Jun 22, 2009 | 8.550 | 8.590 | 7.800 | 7.890 | 867,739 | -0.97(-10.95%) |
Jun 19, 2009 | 9.480 | 9.490 | 8.860 | 8.860 | 595,482 | -0.46(-4.94%) |
Jun 18, 2009 | 9.360 | 9.480 | 9.110 | 9.320 | 211,481 | -0.08(-0.85%) |
Jun 17, 2009 | 9.550 | 9.670 | 9.320 | 9.400 | 646,365 | -0.20(-2.08%) |
Jun 16, 2009 | 9.910 | 9.990 | 9.500 | 9.600 | 298,173 | -0.11(-1.13%) |
Jun 15, 2009 | 9.790 | 9.990 | 9.560 | 9.710 | 307,260 | -0.33(-3.29%) |
Jun 12, 2009 | 9.880 | 10.15 | 9.520 | 10.04 | 378,507 | +0.03(+0.30%) |
Jun 11, 2009 | 9.750 | 10.23 | 9.710 | 10.01 | 579,713 | +0.42(+4.38%) |
Jun 10, 2009 | 9.620 | 9.840 | 9.423 | 9.590 | 490,772 | +0.46(+5.04%) |
Jun 09, 2009 | 9.450 | 9.490 | 9.060 | 9.130 | 470,092 | -0.36(-3.79%) |
Jun 08, 2009 | 9.530 | 9.630 | 9.350 | 9.490 | 261,890 | -0.34(-3.46%) |
Jun 05, 2009 | 9.820 | 9.940 | 9.250 | 9.830 | 360,327 | +0.07(+0.72%) |
Jun 04, 2009 | 9.550 | 9.880 | 9.430 | 9.760 | 287,575 | +0.23(+2.41%) |
Jun 03, 2009 | 9.900 | 9.900 | 9.250 | 9.530 | 495,191 | -0.54(-5.36%) |
Jun 02, 2009 | 9.880 | 10.25 | 9.750 | 10.07 | 546,775 | +0.04(+0.40%) |