Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.32 | 15.70 | 14.92 | 15.17 | 246,569 | +0.07(+0.45%) |
Aug 28, 2009 | 14.37 | 15.15 | 14.35 | 15.10 | 297,155 | +1.15(+8.26%) |
Aug 27, 2009 | 14.04 | 14.31 | 13.81 | 13.95 | 58,532 | +0.12(+0.88%) |
Aug 26, 2009 | 14.15 | 14.42 | 13.74 | 13.83 | 77,160 | -0.18(-1.30%) |
Aug 25, 2009 | 13.86 | 14.44 | 13.60 | 14.01 | 176,360 | -0.04(-0.29%) |
Aug 24, 2009 | 13.58 | 14.29 | 12.92 | 14.05 | 415,239 | +0.80(+6.00%) |
Aug 21, 2009 | 12.70 | 13.50 | 12.62 | 13.25 | 368,660 | +0.86(+6.90%) |
Aug 20, 2009 | 11.65 | 12.70 | 11.59 | 12.40 | 463,567 | +1.00(+8.75%) |
Aug 19, 2009 | 10.84 | 11.55 | 10.79 | 11.40 | 135,539 | +0.07(+0.59%) |
Aug 18, 2009 | 11.48 | 11.73 | 11.26 | 11.33 | 89,499 | +0.03(+0.30%) |
Aug 17, 2009 | 11.08 | 11.38 | 10.55 | 11.30 | 162,983 | -0.16(-1.41%) |
Aug 14, 2009 | 11.92 | 11.92 | 11.32 | 11.46 | 116,286 | -0.46(-3.84%) |
Aug 13, 2009 | 11.94 | 12.28 | 11.78 | 11.92 | 120,834 | -0.06(-0.51%) |
Aug 12, 2009 | 12.26 | 12.40 | 11.94 | 11.98 | 149,638 | -0.39(-3.16%) |
Aug 11, 2009 | 12.79 | 12.79 | 12.24 | 12.37 | 111,424 | -0.33(-2.60%) |
Aug 10, 2009 | 12.90 | 12.90 | 12.48 | 12.70 | 81,325 | +0.05(+0.43%) |
Aug 07, 2009 | 12.51 | 12.77 | 12.49 | 12.65 | 109,531 | +0.20(+1.57%) |
Aug 06, 2009 | 12.40 | 12.60 | 12.30 | 12.45 | 75,156 | +0.13(+1.09%) |
Aug 05, 2009 | 12.01 | 12.41 | 11.82 | 12.32 | 126,883 | +0.38(+3.22%) |
Aug 04, 2009 | 11.89 | 12.24 | 11.43 | 11.93 | 206,309 | +0.15(+1.26%) |
Aug 03, 2009 | 11.83 | 12.13 | 11.62 | 11.79 | 108,952 | +0.34(+3.00%) |
Jul 31, 2009 | 11.32 | 11.57 | 11.22 | 11.44 | 122,449 | +0.26(+2.29%) |
Jul 30, 2009 | 11.50 | 11.54 | 11.02 | 11.19 | 123,301 | -0.09(-0.84%) |
Jul 29, 2009 | 11.48 | 11.58 | 11.10 | 11.28 | 88,909 | -0.20(-1.70%) |
Jul 28, 2009 | 11.46 | 11.66 | 11.02 | 11.48 | 299,884 | +0.26(+2.28%) |
Jul 27, 2009 | 11.19 | 11.41 | 11.01 | 11.22 | 191,064 | +0.15(+1.40%) |
Jul 24, 2009 | 11.17 | 11.22 | 10.96 | 11.06 | 652 | -0.10(-0.91%) |
Jul 23, 2009 | 11.22 | 11.35 | 11.16 | 11.17 | 120,171 | -0.02(-0.18%) |
Jul 22, 2009 | 11.23 | 11.35 | 11.15 | 11.19 | 66,424 | +0.00(+0.00%) |
Jul 21, 2009 | 11.46 | 11.46 | 11.12 | 11.19 | 98,166 | -0.27(-2.35%) |
Jul 20, 2009 | 11.76 | 12.45 | 11.45 | 11.46 | 80,301 | -0.09(-0.82%) |
Jul 17, 2009 | 11.68 | 11.83 | 11.31 | 11.55 | 38,964 | +0.00(+0.00%) |
Jul 16, 2009 | 11.58 | 11.68 | 11.12 | 11.55 | 51,079 | +0.09(+0.82%) |
Jul 15, 2009 | 11.46 | 11.85 | 11.37 | 11.46 | 115,707 | +0.28(+2.53%) |
Jul 14, 2009 | 11.22 | 11.27 | 11.00 | 11.17 | 50,625 | +0.09(+0.79%) |
Jul 13, 2009 | 11.16 | 11.86 | 10.87 | 11.08 | 119,398 | +0.24(+2.24%) |
Jul 10, 2009 | 11.00 | 11.46 | 10.82 | 10.84 | 61,554 | -0.07(-0.68%) |
Jul 09, 2009 | 10.47 | 11.05 | 10.32 | 10.92 | 77,678 | +0.36(+3.38%) |
Jul 08, 2009 | 11.63 | 11.64 | 10.24 | 10.56 | 217,862 | -0.89(-7.77%) |
Jul 07, 2009 | 11.67 | 12.32 | 11.35 | 11.45 | 264,430 | -0.09(-0.76%) |
Jul 06, 2009 | 10.71 | 11.70 | 10.58 | 11.54 | 275,526 | +0.52(+4.71%) |
Jul 02, 2009 | 11.19 | 11.44 | 10.64 | 11.02 | 186,194 | -0.34(-3.02%) |
Jul 01, 2009 | 10.84 | 11.66 | 10.84 | 11.36 | 462,095 | +0.45(+4.14%) |
Jun 30, 2009 | 10.77 | 11.49 | 10.59 | 10.91 | 370,145 | +0.34(+3.19%) |
Jun 29, 2009 | 10.14 | 10.79 | 10.14 | 10.57 | 171,503 | +0.61(+6.16%) |
Jun 26, 2009 | 9.879 | 10.03 | 9.751 | 9.959 | 122,621 | -0.07(-0.67%) |
Jun 25, 2009 | 9.697 | 10.03 | 9.676 | 10.03 | 82,507 | +0.39(+4.06%) |
Jun 24, 2009 | 9.676 | 9.737 | 9.494 | 9.636 | 76,879 | +0.03(+0.28%) |
Jun 23, 2009 | 10.24 | 10.24 | 9.589 | 9.609 | 186,949 | -0.14(-1.45%) |
Jun 22, 2009 | 9.852 | 9.939 | 9.535 | 9.751 | 213,004 | -0.40(-3.92%) |
Jun 19, 2009 | 9.784 | 10.23 | 9.683 | 10.15 | 175,053 | +0.40(+4.08%) |
Jun 18, 2009 | 9.751 | 10.28 | 9.542 | 9.751 | 149,531 | -0.17(-1.70%) |
Jun 17, 2009 | 9.946 | 10.23 | 9.427 | 9.919 | 252,767 | -0.22(-2.13%) |
Jun 16, 2009 | 10.28 | 10.49 | 9.986 | 10.13 | 105,257 | -0.26(-2.46%) |
Jun 15, 2009 | 10.17 | 10.45 | 9.845 | 10.39 | 98,308 | +0.15(+1.45%) |
Jun 12, 2009 | 10.36 | 10.49 | 10.18 | 10.24 | 266,780 | -0.34(-3.18%) |
Jun 11, 2009 | 10.12 | 10.65 | 10.03 | 10.58 | 209,488 | +0.30(+2.88%) |
Jun 10, 2009 | 10.49 | 10.55 | 10.18 | 10.28 | 63,662 | +0.03(+0.26%) |
Jun 09, 2009 | 10.79 | 10.79 | 10.24 | 10.26 | 165,291 | -0.31(-2.93%) |
Jun 08, 2009 | 10.68 | 10.73 | 10.48 | 10.57 | 356,265 | -0.30(-2.79%) |
Jun 05, 2009 | 10.87 | 11.13 | 10.55 | 10.87 | 148,453 | +0.18(+1.70%) |
Jun 04, 2009 | 10.46 | 10.92 | 10.21 | 10.69 | 210,435 | +0.47(+4.62%) |
Jun 03, 2009 | 10.05 | 11.08 | 9.623 | 10.22 | 320,232 | -0.14(-1.37%) |
Jun 02, 2009 | 9.602 | 10.55 | 9.373 | 10.36 | 361,257 | +0.65(+6.74%) |