Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.69 | 10.87 | 10.44 | 10.51 | 149,170 | -0.33(-3.02%) |
Aug 28, 2009 | 11.05 | 11.22 | 10.61 | 10.83 | 134,304 | -0.13(-1.14%) |
Aug 27, 2009 | 11.13 | 11.22 | 10.77 | 10.96 | 155,846 | -0.13(-1.13%) |
Aug 26, 2009 | 10.84 | 11.22 | 10.76 | 11.08 | 108,477 | +0.26(+2.40%) |
Aug 25, 2009 | 10.85 | 11.04 | 10.71 | 10.82 | 87,949 | +0.07(+0.63%) |
Aug 24, 2009 | 10.80 | 10.98 | 10.65 | 10.76 | 122,829 | +0.01(+0.09%) |
Aug 21, 2009 | 10.43 | 10.79 | 10.27 | 10.75 | 204,859 | +0.49(+4.79%) |
Aug 20, 2009 | 10.12 | 10.33 | 10.03 | 10.26 | 103,196 | +0.16(+1.62%) |
Aug 19, 2009 | 9.638 | 10.15 | 9.638 | 10.09 | 272,805 | +0.47(+4.91%) |
Aug 18, 2009 | 9.638 | 9.918 | 9.542 | 9.619 | 129,332 | +0.04(+0.40%) |
Aug 17, 2009 | 9.667 | 9.976 | 9.445 | 9.580 | 200,542 | -0.35(-3.50%) |
Aug 14, 2009 | 10.09 | 10.20 | 9.638 | 9.927 | 184,969 | -0.17(-1.72%) |
Aug 13, 2009 | 10.28 | 10.57 | 9.870 | 10.10 | 145,129 | -0.08(-0.76%) |
Aug 12, 2009 | 9.860 | 10.64 | 9.831 | 10.18 | 261,157 | +0.38(+3.83%) |
Aug 11, 2009 | 11.26 | 11.54 | 9.686 | 9.802 | 790,249 | -2.52(-20.42%) |
Aug 10, 2009 | 12.05 | 12.45 | 12.05 | 12.32 | 193,835 | +0.21(+1.75%) |
Aug 07, 2009 | 11.88 | 12.39 | 11.88 | 12.11 | 332,972 | +0.51(+4.41%) |
Aug 06, 2009 | 11.55 | 11.93 | 11.27 | 11.59 | 253,803 | +0.14(+1.26%) |
Aug 05, 2009 | 11.68 | 11.87 | 11.33 | 11.45 | 102,129 | -0.26(-2.22%) |
Aug 04, 2009 | 11.83 | 12.21 | 11.60 | 11.71 | 169,889 | -0.25(-2.10%) |
Aug 03, 2009 | 11.86 | 11.96 | 11.63 | 11.96 | 104,937 | +0.25(+2.14%) |
Jul 31, 2009 | 11.77 | 12.03 | 11.56 | 11.71 | 114,907 | -0.08(-0.65%) |
Jul 30, 2009 | 11.44 | 12.02 | 11.33 | 11.79 | 226,812 | +0.46(+4.08%) |
Jul 29, 2009 | 11.23 | 11.51 | 11.10 | 11.32 | 86,333 | -0.05(-0.42%) |
Jul 28, 2009 | 11.47 | 11.74 | 11.18 | 11.37 | 151,490 | -0.23(-1.99%) |
Jul 27, 2009 | 11.93 | 11.95 | 11.52 | 11.60 | 175,716 | -0.35(-2.90%) |
Jul 24, 2009 | 11.42 | 12.02 | 11.28 | 11.95 | 257,538 | +0.40(+3.51%) |
Jul 23, 2009 | 10.80 | 11.60 | 10.69 | 11.55 | 194,712 | +0.68(+6.30%) |
Jul 22, 2009 | 10.65 | 10.87 | 10.47 | 10.86 | 105,301 | +0.12(+1.08%) |
Jul 21, 2009 | 10.63 | 10.79 | 10.31 | 10.75 | 203,064 | +0.21(+2.01%) |
Jul 20, 2009 | 10.74 | 10.87 | 10.31 | 10.53 | 172,447 | -0.11(-1.00%) |
Jul 17, 2009 | 10.42 | 10.79 | 10.25 | 10.64 | 213,272 | +0.27(+2.60%) |
Jul 16, 2009 | 9.696 | 10.43 | 9.696 | 10.37 | 189,485 | +0.65(+6.64%) |
Jul 15, 2009 | 9.166 | 9.773 | 9.156 | 9.725 | 151,781 | +0.67(+7.34%) |
Jul 14, 2009 | 8.935 | 9.176 | 8.935 | 9.060 | 69,327 | +0.11(+1.18%) |
Jul 13, 2009 | 8.674 | 8.964 | 8.539 | 8.954 | 97,796 | +0.11(+1.20%) |
Jul 10, 2009 | 8.944 | 9.127 | 8.723 | 8.848 | 78,664 | -0.13(-1.50%) |
Jul 09, 2009 | 9.253 | 9.253 | 8.944 | 8.983 | 76,083 | -0.22(-2.41%) |
Jul 08, 2009 | 9.262 | 9.359 | 8.896 | 9.204 | 179,485 | -0.06(-0.62%) |
Jul 07, 2009 | 9.542 | 9.667 | 9.243 | 9.262 | 120,988 | -0.23(-2.44%) |
Jul 06, 2009 | 9.792 | 9.812 | 9.397 | 9.494 | 108,190 | -0.36(-3.62%) |
Jul 02, 2009 | 9.532 | 10.01 | 9.532 | 9.850 | 189,625 | +0.02(+0.20%) |
Jul 01, 2009 | 9.561 | 9.966 | 9.523 | 9.831 | 147,944 | +0.40(+4.29%) |
Jun 30, 2009 | 10.01 | 10.01 | 9.408 | 9.426 | 173,654 | -0.26(-2.69%) |
Jun 29, 2009 | 9.773 | 10.02 | 9.378 | 9.686 | 347,338 | -0.11(-1.08%) |
Jun 26, 2009 | 9.561 | 9.870 | 9.262 | 9.792 | 339,048 | +0.12(+1.20%) |
Jun 25, 2009 | 9.397 | 9.686 | 9.156 | 9.677 | 149,660 | +0.10(+1.01%) |
Jun 24, 2009 | 9.417 | 9.806 | 9.349 | 9.580 | 160,895 | +0.23(+2.47%) |
Jun 23, 2009 | 9.282 | 9.494 | 9.166 | 9.349 | 269,411 | +0.13(+1.36%) |
Jun 22, 2009 | 9.445 | 9.542 | 9.214 | 9.224 | 139,871 | -0.26(-2.74%) |
Jun 19, 2009 | 9.484 | 9.571 | 9.301 | 9.484 | 242,603 | +0.00(+0.00%) |
Jun 18, 2009 | 9.098 | 9.580 | 9.012 | 9.484 | 166,332 | +0.38(+4.13%) |
Jun 17, 2009 | 9.224 | 9.282 | 8.858 | 9.108 | 166,320 | -0.13(-1.46%) |
Jun 16, 2009 | 9.474 | 9.648 | 9.156 | 9.243 | 188,988 | -0.25(-2.64%) |
Jun 15, 2009 | 9.744 | 9.802 | 9.330 | 9.494 | 177,708 | -0.48(-4.83%) |
Jun 12, 2009 | 9.773 | 9.976 | 9.609 | 9.976 | 145,783 | +0.13(+1.37%) |
Jun 11, 2009 | 9.686 | 10.02 | 9.686 | 9.841 | 173,872 | +0.15(+1.59%) |
Jun 10, 2009 | 9.947 | 10.07 | 9.397 | 9.686 | 310,990 | -0.13(-1.37%) |
Jun 09, 2009 | 9.812 | 10.01 | 9.638 | 9.821 | 242,513 | +0.04(+0.39%) |
Jun 08, 2009 | 9.773 | 9.985 | 9.648 | 9.783 | 318,320 | -0.15(-1.55%) |
Jun 05, 2009 | 9.638 | 9.956 | 9.542 | 9.937 | 258,006 | +0.35(+3.62%) |
Jun 04, 2009 | 9.378 | 9.609 | 9.284 | 9.590 | 147,970 | +0.25(+2.68%) |
Jun 03, 2009 | 9.436 | 9.542 | 9.127 | 9.339 | 197,361 | -0.14(-1.52%) |
Jun 02, 2009 | 9.041 | 9.638 | 8.983 | 9.484 | 189,195 | +0.41(+4.57%) |