Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.78 | 12.05 | 11.05 | 11.09 | 538,064 | -0.90(-7.51%) |
Aug 28, 2009 | 12.13 | 12.94 | 11.94 | 11.99 | 376,256 | -0.26(-2.12%) |
Aug 27, 2009 | 12.33 | 12.45 | 11.82 | 12.25 | 159,326 | -0.14(-1.12%) |
Aug 26, 2009 | 12.43 | 12.67 | 11.95 | 12.39 | 332,831 | -0.10(-0.76%) |
Aug 25, 2009 | 12.71 | 12.89 | 12.39 | 12.48 | 300,535 | +0.00(+0.00%) |
Aug 24, 2009 | 12.78 | 12.98 | 12.41 | 12.48 | 240,500 | -0.23(-1.84%) |
Aug 21, 2009 | 12.67 | 12.93 | 12.22 | 12.72 | 381,870 | +0.22(+1.73%) |
Aug 20, 2009 | 11.48 | 12.66 | 11.43 | 12.50 | 393,121 | +1.04(+9.06%) |
Aug 19, 2009 | 11.31 | 11.79 | 10.99 | 11.46 | 458,297 | +0.03(+0.30%) |
Aug 18, 2009 | 10.66 | 11.67 | 10.55 | 11.43 | 423,640 | +0.83(+7.84%) |
Aug 17, 2009 | 10.85 | 10.96 | 10.14 | 10.59 | 328,192 | -0.74(-6.56%) |
Aug 14, 2009 | 11.74 | 11.74 | 11.17 | 11.34 | 299,126 | -0.32(-2.75%) |
Aug 13, 2009 | 11.69 | 11.75 | 11.34 | 11.66 | 285,303 | +0.12(+1.05%) |
Aug 12, 2009 | 11.21 | 11.64 | 11.17 | 11.54 | 317,538 | +0.41(+3.65%) |
Aug 11, 2009 | 11.61 | 11.68 | 10.99 | 11.13 | 254,984 | -0.65(-5.51%) |
Aug 10, 2009 | 11.75 | 11.86 | 11.25 | 11.78 | 289,676 | +0.23(+1.95%) |
Aug 07, 2009 | 11.34 | 11.94 | 11.17 | 11.56 | 448,665 | +0.45(+4.05%) |
Aug 06, 2009 | 11.11 | 11.32 | 10.62 | 11.11 | 376,369 | -0.08(-0.70%) |
Aug 05, 2009 | 11.30 | 11.40 | 10.79 | 11.18 | 313,614 | -0.02(-0.16%) |
Aug 04, 2009 | 10.96 | 11.30 | 10.92 | 11.20 | 386,325 | -0.11(-0.99%) |
Aug 03, 2009 | 10.57 | 11.43 | 10.57 | 11.31 | 708,837 | +0.93(+9.01%) |
Jul 31, 2009 | 9.773 | 11.24 | 9.643 | 10.38 | 851,276 | +1.05(+11.22%) |
Jul 30, 2009 | 9.175 | 9.556 | 9.002 | 9.331 | 251,343 | +0.25(+2.76%) |
Jul 29, 2009 | 9.244 | 9.348 | 8.855 | 9.080 | 131,912 | -0.23(-2.42%) |
Jul 28, 2009 | 9.591 | 9.729 | 9.236 | 9.305 | 149,089 | -0.22(-2.27%) |
Jul 27, 2009 | 9.150 | 9.617 | 8.933 | 9.521 | 270,174 | +0.22(+2.33%) |
Jul 24, 2009 | 9.097 | 9.305 | 8.916 | 9.305 | 914 | +0.19(+2.09%) |
Jul 23, 2009 | 8.829 | 9.513 | 8.656 | 9.115 | 646,654 | +0.23(+2.63%) |
Jul 22, 2009 | 8.682 | 9.184 | 8.648 | 8.881 | 178,883 | +0.18(+2.09%) |
Jul 21, 2009 | 8.864 | 8.985 | 8.569 | 8.699 | 135,131 | -0.16(-1.86%) |
Jul 20, 2009 | 8.829 | 8.872 | 8.613 | 8.864 | 160,699 | +0.03(+0.39%) |
Jul 17, 2009 | 8.665 | 8.855 | 8.440 | 8.829 | 360,910 | +0.18(+2.10%) |
Jul 16, 2009 | 8.656 | 8.691 | 8.491 | 8.647 | 176,989 | +0.01(+0.10%) |
Jul 15, 2009 | 8.639 | 8.656 | 8.370 | 8.639 | 265,368 | +0.17(+2.05%) |
Jul 14, 2009 | 7.738 | 8.552 | 7.738 | 8.465 | 417,287 | +0.72(+9.27%) |
Jul 13, 2009 | 7.669 | 7.937 | 7.297 | 7.747 | 203,560 | +0.10(+1.36%) |
Jul 10, 2009 | 7.453 | 7.851 | 7.453 | 7.643 | 109,115 | +0.02(+0.23%) |
Jul 09, 2009 | 7.998 | 8.041 | 7.600 | 7.626 | 159,861 | -0.28(-3.50%) |
Jul 08, 2009 | 7.782 | 8.266 | 7.756 | 7.903 | 258,239 | +0.15(+1.90%) |
Jul 07, 2009 | 8.483 | 8.595 | 7.669 | 7.756 | 341,216 | -0.73(-8.57%) |
Jul 06, 2009 | 8.240 | 8.786 | 8.223 | 8.483 | 507,466 | +0.04(+0.51%) |
Jul 02, 2009 | 8.517 | 8.517 | 8.024 | 8.440 | 297,356 | -0.20(-2.30%) |
Jul 01, 2009 | 8.076 | 8.656 | 8.007 | 8.639 | 358,350 | +0.64(+8.01%) |
Jun 30, 2009 | 8.111 | 8.292 | 7.860 | 7.998 | 296,296 | +0.04(+0.54%) |
Jun 29, 2009 | 7.799 | 8.128 | 7.548 | 7.955 | 577,490 | -0.04(-0.54%) |
Jun 26, 2009 | 7.617 | 8.163 | 7.487 | 7.998 | 2,946,198 | +0.48(+6.33%) |
Jun 25, 2009 | 7.392 | 7.600 | 7.323 | 7.522 | 454,412 | +0.54(+7.68%) |
Jun 24, 2009 | 6.301 | 7.332 | 6.094 | 6.985 | 357,048 | +0.68(+10.85%) |
Jun 23, 2009 | 6.033 | 6.752 | 5.886 | 6.301 | 234,736 | +0.28(+4.60%) |
Jun 22, 2009 | 6.717 | 6.855 | 5.895 | 6.024 | 151,100 | -0.85(-12.34%) |
Jun 19, 2009 | 6.760 | 6.951 | 6.492 | 6.873 | 134,561 | +0.29(+4.34%) |
Jun 18, 2009 | 6.951 | 7.063 | 6.518 | 6.587 | 269,838 | -0.41(-5.82%) |
Jun 17, 2009 | 6.951 | 6.994 | 6.578 | 6.994 | 186,258 | +0.10(+1.51%) |
Jun 16, 2009 | 7.236 | 7.487 | 6.786 | 6.890 | 192,025 | -0.36(-5.01%) |
Jun 15, 2009 | 7.470 | 7.470 | 6.760 | 7.254 | 143,709 | -0.28(-3.68%) |
Jun 12, 2009 | 7.660 | 7.660 | 7.444 | 7.531 | 166,402 | -0.16(-2.14%) |
Jun 11, 2009 | 7.730 | 7.790 | 7.427 | 7.695 | 180,451 | -0.01(-0.11%) |
Jun 10, 2009 | 7.496 | 7.842 | 7.358 | 7.704 | 220,836 | +0.35(+4.83%) |
Jun 09, 2009 | 7.981 | 8.041 | 6.795 | 7.349 | 399,644 | -0.62(-7.82%) |
Jun 08, 2009 | 7.392 | 8.206 | 7.375 | 7.972 | 691,577 | +0.80(+11.10%) |
Jun 05, 2009 | 5.973 | 7.176 | 5.973 | 7.176 | 427,876 | +1.15(+19.11%) |
Jun 04, 2009 | 5.401 | 6.024 | 5.306 | 6.024 | 156,220 | +0.53(+9.61%) |
Jun 03, 2009 | 5.531 | 5.557 | 5.246 | 5.496 | 72,522 | -0.06(-1.09%) |
Jun 02, 2009 | 5.323 | 5.626 | 5.020 | 5.557 | 248,491 | +0.19(+3.55%) |