Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.85 | 12.02 | 11.80 | 11.96 | 6,349 | -0.22(-1.81%) |
Aug 28, 2009 | 12.20 | 12.32 | 12.15 | 12.18 | 9,688 | -0.22(-1.77%) |
Aug 27, 2009 | 12.15 | 12.45 | 12.13 | 12.40 | 16,065 | +0.46(+3.85%) |
Aug 26, 2009 | 11.86 | 12.00 | 11.86 | 11.94 | 10,564 | -0.34(-2.77%) |
Aug 25, 2009 | 12.16 | 12.30 | 12.16 | 12.28 | 17,891 | +0.11(+0.90%) |
Aug 24, 2009 | 12.20 | 12.38 | 12.17 | 12.17 | 25,711 | +0.00(+0.00%) |
Aug 21, 2009 | 12.00 | 12.24 | 12.00 | 12.17 | 21,181 | +0.34(+2.87%) |
Aug 20, 2009 | 11.51 | 11.89 | 11.51 | 11.83 | 15,779 | +0.42(+3.68%) |
Aug 19, 2009 | 11.26 | 11.54 | 11.26 | 11.41 | 33,753 | +0.15(+1.33%) |
Aug 18, 2009 | 11.37 | 11.49 | 11.23 | 11.26 | 18,191 | +0.01(+0.09%) |
Aug 17, 2009 | 11.35 | 11.46 | 11.23 | 11.25 | 10,939 | -0.48(-4.09%) |
Aug 14, 2009 | 11.85 | 11.85 | 11.59 | 11.73 | 15,686 | +0.53(+4.73%) |
Aug 13, 2009 | 11.16 | 11.27 | 11.16 | 11.20 | 11,287 | +0.20(+1.82%) |
Aug 12, 2009 | 10.80 | 11.02 | 10.80 | 11.00 | 17,946 | +0.27(+2.52%) |
Aug 11, 2009 | 10.62 | 10.79 | 10.61 | 10.73 | 23,666 | -0.16(-1.47%) |
Aug 10, 2009 | 10.90 | 10.94 | 10.82 | 10.89 | 14,539 | -0.45(-3.97%) |
Aug 07, 2009 | 11.23 | 11.36 | 11.22 | 11.34 | 30,888 | +0.37(+3.37%) |
Aug 06, 2009 | 11.00 | 11.03 | 10.85 | 10.97 | 16,418 | -0.53(-4.61%) |
Aug 05, 2009 | 11.50 | 11.56 | 11.33 | 11.50 | 22,083 | +0.51(+4.64%) |
Aug 04, 2009 | 11.00 | 11.11 | 10.98 | 10.99 | 12,771 | -0.02(-0.18%) |
Aug 03, 2009 | 10.72 | 11.11 | 10.72 | 11.01 | 14,406 | +0.53(+5.06%) |
Jul 31, 2009 | 10.25 | 10.51 | 10.25 | 10.48 | 14,305 | +0.00(+0.00%) |
Jul 30, 2009 | 10.35 | 10.66 | 10.35 | 10.48 | 25,077 | +0.44(+4.38%) |
Jul 29, 2009 | 10.01 | 10.11 | 9.950 | 10.04 | 10,884 | -0.09(-0.89%) |
Jul 28, 2009 | 9.900 | 10.25 | 9.900 | 10.13 | 22,557 | -0.12(-1.17%) |
Jul 27, 2009 | 10.06 | 10.27 | 10.06 | 10.25 | 15,945 | +0.05(+0.49%) |
Jul 24, 2009 | 10.10 | 10.28 | 10.10 | 10.20 | 16,458 | -0.01(-0.10%) |
Jul 23, 2009 | 10.00 | 10.26 | 10.00 | 10.21 | 15,845 | +0.44(+4.50%) |
Jul 22, 2009 | 9.610 | 9.870 | 9.610 | 9.770 | 23,786 | +0.12(+1.24%) |
Jul 21, 2009 | 9.790 | 9.850 | 9.640 | 9.650 | 26,352 | +0.23(+2.44%) |
Jul 20, 2009 | 9.320 | 9.450 | 9.320 | 9.420 | 12,642 | +0.24(+2.61%) |
Jul 17, 2009 | 8.980 | 9.250 | 8.980 | 9.180 | 17,293 | +0.03(+0.33%) |
Jul 16, 2009 | 8.990 | 9.210 | 8.920 | 9.150 | 9,565 | +0.05(+0.55%) |
Jul 15, 2009 | 8.810 | 9.100 | 8.780 | 9.100 | 19,766 | +0.86(+10.44%) |
Jul 14, 2009 | 8.180 | 8.300 | 8.180 | 8.240 | 9,962 | -0.01(-0.12%) |
Jul 13, 2009 | 8.070 | 8.300 | 8.070 | 8.250 | 19,792 | +0.35(+4.43%) |
Jul 10, 2009 | 7.800 | 7.970 | 7.800 | 7.900 | 153,669 | -0.14(-1.74%) |
Jul 09, 2009 | 8.050 | 8.120 | 7.990 | 8.040 | 22,752 | -0.08(-0.99%) |
Jul 08, 2009 | 8.200 | 8.320 | 8.060 | 8.120 | 35,973 | -0.13(-1.58%) |
Jul 07, 2009 | 8.430 | 8.510 | 8.250 | 8.250 | 10,296 | -0.19(-2.25%) |
Jul 06, 2009 | 8.500 | 8.500 | 8.320 | 8.440 | 11,036 | -0.39(-4.42%) |
Jul 02, 2009 | 8.920 | 8.920 | 8.740 | 8.830 | 17,608 | -0.34(-3.71%) |
Jul 01, 2009 | 8.900 | 9.220 | 8.900 | 9.170 | 13,810 | +0.42(+4.80%) |
Jun 30, 2009 | 8.830 | 8.880 | 8.650 | 8.750 | 29,559 | -0.05(-0.57%) |
Jun 29, 2009 | 8.770 | 8.890 | 8.770 | 8.800 | 18,427 | +0.00(+0.00%) |
Jun 26, 2009 | 8.790 | 8.800 | 8.710 | 8.800 | 21,111 | +0.16(+1.85%) |
Jun 25, 2009 | 8.520 | 8.650 | 8.470 | 8.640 | 38,996 | +0.28(+3.35%) |
Jun 24, 2009 | 8.330 | 8.550 | 8.320 | 8.360 | 48,518 | +0.22(+2.70%) |
Jun 23, 2009 | 8.140 | 8.220 | 8.000 | 8.140 | 42,447 | +0.22(+2.78%) |
Jun 22, 2009 | 8.130 | 8.130 | 7.760 | 7.920 | 30,751 | -0.15(-1.86%) |
Jun 19, 2009 | 8.050 | 8.180 | 8.020 | 8.070 | 28,928 | +0.05(+0.62%) |
Jun 18, 2009 | 8.220 | 8.220 | 8.020 | 8.020 | 26,149 | -0.34(-4.07%) |
Jun 17, 2009 | 8.450 | 8.540 | 8.300 | 8.360 | 10,644 | -0.22(-2.56%) |
Jun 16, 2009 | 8.740 | 8.810 | 8.520 | 8.580 | 14,544 | +0.04(+0.47%) |
Jun 15, 2009 | 8.770 | 8.770 | 8.520 | 8.540 | 40,653 | -0.66(-7.17%) |
Jun 12, 2009 | 9.150 | 9.260 | 9.100 | 9.200 | 31,020 | -0.11(-1.18%) |
Jun 11, 2009 | 9.240 | 9.430 | 9.240 | 9.310 | 37,217 | +0.12(+1.31%) |
Jun 10, 2009 | 9.530 | 9.530 | 9.140 | 9.190 | 25,149 | +0.04(+0.44%) |
Jun 09, 2009 | 9.020 | 9.200 | 9.010 | 9.150 | 9,949 | +0.10(+1.10%) |
Jun 08, 2009 | 9.030 | 9.200 | 8.920 | 9.050 | 31,279 | +0.04(+0.44%) |
Jun 05, 2009 | 9.250 | 9.310 | 8.980 | 9.010 | 17,813 | -0.44(-4.66%) |
Jun 04, 2009 | 9.380 | 9.510 | 9.350 | 9.450 | 14,714 | -0.16(-1.66%) |
Jun 03, 2009 | 9.870 | 9.870 | 9.590 | 9.610 | 12,222 | -0.35(-3.51%) |
Jun 02, 2009 | 9.750 | 9.980 | 9.750 | 9.960 | 22,048 | +0.25(+2.57%) |