Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.28 | 15.54 | 14.87 | 15.17 | 115,340 | -0.20(-1.27%) |
Aug 28, 2009 | 15.87 | 16.26 | 15.09 | 15.36 | 68,672 | -0.40(-2.53%) |
Aug 27, 2009 | 16.16 | 16.53 | 15.30 | 15.76 | 97,429 | -0.53(-3.26%) |
Aug 26, 2009 | 16.58 | 16.74 | 16.13 | 16.29 | 48,468 | -0.35(-2.08%) |
Aug 25, 2009 | 16.74 | 16.95 | 16.24 | 16.64 | 68,500 | -0.19(-1.11%) |
Aug 24, 2009 | 17.08 | 17.48 | 16.68 | 16.82 | 51,518 | -0.27(-1.61%) |
Aug 21, 2009 | 17.16 | 17.46 | 16.61 | 17.10 | 185,472 | -0.06(-0.36%) |
Aug 20, 2009 | 14.08 | 17.21 | 14.08 | 17.16 | 250,915 | +4.06(+30.99%) |
Aug 19, 2009 | 12.90 | 13.32 | 12.47 | 13.10 | 45,410 | +0.02(+0.14%) |
Aug 18, 2009 | 12.61 | 13.39 | 12.48 | 13.08 | 35,848 | +0.50(+3.94%) |
Aug 17, 2009 | 12.71 | 12.75 | 12.23 | 12.59 | 34,533 | -0.21(-1.66%) |
Aug 14, 2009 | 13.78 | 13.78 | 12.50 | 12.80 | 55,675 | -0.99(-7.20%) |
Aug 13, 2009 | 12.99 | 14.52 | 12.75 | 13.79 | 104,761 | +0.82(+6.36%) |
Aug 12, 2009 | 12.65 | 13.21 | 12.52 | 12.97 | 69,834 | +0.36(+2.88%) |
Aug 11, 2009 | 13.15 | 13.15 | 12.09 | 12.60 | 96,229 | -0.61(-4.63%) |
Aug 10, 2009 | 13.21 | 13.42 | 13.05 | 13.22 | 81,714 | -0.11(-0.80%) |
Aug 07, 2009 | 12.41 | 13.53 | 12.41 | 13.32 | 65,257 | +1.13(+9.23%) |
Aug 06, 2009 | 12.42 | 12.70 | 11.78 | 12.20 | 44,038 | +0.00(+0.00%) |
Aug 05, 2009 | 12.09 | 12.39 | 11.53 | 12.20 | 79,780 | +0.08(+0.66%) |
Aug 04, 2009 | 11.43 | 12.27 | 11.43 | 12.12 | 59,782 | +0.59(+5.07%) |
Aug 03, 2009 | 11.09 | 11.55 | 10.61 | 11.53 | 83,547 | +0.43(+3.83%) |
Jul 31, 2009 | 10.91 | 11.17 | 10.88 | 11.11 | 84,481 | +0.12(+1.13%) |
Jul 30, 2009 | 10.89 | 11.19 | 10.61 | 10.98 | 57,860 | +0.25(+2.31%) |
Jul 29, 2009 | 10.80 | 11.08 | 10.50 | 10.73 | 162,664 | -0.17(-1.54%) |
Jul 28, 2009 | 10.34 | 10.96 | 10.34 | 10.90 | 75,024 | +0.40(+3.80%) |
Jul 27, 2009 | 10.90 | 11.01 | 10.30 | 10.50 | 100,611 | -0.61(-5.50%) |
Jul 24, 2009 | 11.09 | 11.21 | 10.89 | 11.12 | 1,227 | -0.09(-0.79%) |
Jul 23, 2009 | 10.15 | 11.26 | 10.09 | 11.20 | 118,655 | +1.00(+9.82%) |
Jul 22, 2009 | 9.901 | 10.41 | 9.901 | 10.20 | 58,600 | +0.24(+2.40%) |
Jul 21, 2009 | 9.794 | 10.57 | 9.777 | 9.963 | 116,429 | +0.19(+1.90%) |
Jul 20, 2009 | 10.12 | 10.20 | 9.413 | 9.777 | 159,035 | -0.35(-3.41%) |
Jul 17, 2009 | 10.64 | 10.64 | 9.927 | 10.12 | 73,779 | -0.46(-4.36%) |
Jul 16, 2009 | 10.13 | 10.65 | 9.910 | 10.58 | 74,918 | +0.43(+4.28%) |
Jul 15, 2009 | 9.466 | 10.23 | 9.246 | 10.15 | 66,546 | +0.77(+8.22%) |
Jul 14, 2009 | 9.528 | 9.617 | 9.067 | 9.378 | 44,199 | -0.24(-2.49%) |
Jul 13, 2009 | 9.041 | 9.635 | 9.005 | 9.617 | 92,814 | +0.74(+8.28%) |
Jul 10, 2009 | 8.802 | 8.899 | 8.474 | 8.881 | 42,038 | +0.03(+0.30%) |
Jul 09, 2009 | 9.298 | 9.342 | 8.740 | 8.855 | 91,002 | -0.39(-4.22%) |
Jul 08, 2009 | 9.165 | 9.307 | 8.961 | 9.245 | 57,699 | +0.14(+1.56%) |
Jul 07, 2009 | 9.528 | 9.715 | 9.103 | 9.103 | 37,139 | -0.39(-4.11%) |
Jul 06, 2009 | 9.608 | 9.803 | 9.325 | 9.493 | 98,253 | -0.08(-0.83%) |
Jul 02, 2009 | 10.51 | 10.51 | 9.573 | 9.573 | 86,512 | -1.13(-10.52%) |
Jul 01, 2009 | 10.26 | 10.83 | 10.26 | 10.70 | 106,778 | +0.42(+4.05%) |
Jun 30, 2009 | 10.20 | 10.85 | 10.10 | 10.28 | 101,021 | +0.08(+0.78%) |
Jun 29, 2009 | 10.25 | 10.28 | 9.635 | 10.20 | 150,382 | -0.09(-0.86%) |
Jun 26, 2009 | 9.165 | 10.41 | 8.872 | 10.29 | 233,527 | +1.05(+11.42%) |
Jun 25, 2009 | 9.050 | 9.236 | 9.050 | 9.236 | 77,134 | +0.29(+3.27%) |
Jun 24, 2009 | 9.014 | 9.457 | 8.881 | 8.943 | 59,555 | +0.02(+0.20%) |
Jun 23, 2009 | 8.970 | 9.200 | 8.890 | 8.926 | 80,700 | +0.03(+0.30%) |
Jun 22, 2009 | 8.881 | 9.422 | 8.855 | 8.899 | 95,848 | -0.09(-0.99%) |
Jun 19, 2009 | 9.050 | 9.138 | 8.819 | 8.988 | 97,584 | +0.08(+0.90%) |
Jun 18, 2009 | 8.677 | 9.067 | 8.571 | 8.908 | 66,616 | +0.20(+2.24%) |
Jun 17, 2009 | 8.341 | 8.828 | 8.217 | 8.713 | 99,373 | +0.43(+5.13%) |
Jun 16, 2009 | 9.050 | 9.050 | 8.279 | 8.287 | 37,202 | -0.66(-7.43%) |
Jun 15, 2009 | 8.917 | 9.067 | 8.491 | 8.952 | 64,066 | -0.19(-2.04%) |
Jun 12, 2009 | 8.651 | 9.138 | 8.394 | 9.138 | 54,228 | +0.45(+5.20%) |
Jun 11, 2009 | 8.890 | 9.227 | 8.660 | 8.686 | 78,363 | -0.16(-1.80%) |
Jun 10, 2009 | 9.369 | 9.457 | 8.793 | 8.846 | 68,635 | -0.44(-4.77%) |
Jun 09, 2009 | 9.732 | 9.847 | 9.254 | 9.289 | 25,456 | -0.44(-4.55%) |
Jun 08, 2009 | 9.546 | 9.847 | 9.174 | 9.732 | 55,547 | +0.01(+0.09%) |
Jun 05, 2009 | 9.599 | 9.821 | 9.466 | 9.723 | 38,563 | +0.28(+3.00%) |
Jun 04, 2009 | 9.280 | 9.652 | 9.218 | 9.440 | 78,871 | +0.24(+2.60%) |
Jun 03, 2009 | 9.342 | 9.342 | 9.094 | 9.200 | 45,478 | -0.19(-1.98%) |
Jun 02, 2009 | 9.351 | 9.440 | 9.103 | 9.387 | 77,796 | +0.04(+0.47%) |