Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.88 | 16.05 | 15.57 | 15.89 | 467,167 | -0.42(-2.58%) |
Aug 28, 2009 | 16.20 | 16.65 | 16.06 | 16.31 | 659,132 | +0.36(+2.26%) |
Aug 27, 2009 | 15.25 | 16.06 | 14.90 | 15.95 | 550,036 | +0.76(+5.00%) |
Aug 26, 2009 | 15.30 | 15.46 | 15.03 | 15.19 | 346,983 | -0.25(-1.62%) |
Aug 25, 2009 | 15.59 | 15.78 | 15.34 | 15.44 | 492,357 | +0.09(+0.59%) |
Aug 24, 2009 | 15.61 | 15.74 | 15.27 | 15.35 | 344,739 | -0.25(-1.60%) |
Aug 21, 2009 | 15.56 | 16.01 | 15.40 | 15.60 | 407,055 | +0.20(+1.30%) |
Aug 20, 2009 | 14.98 | 15.51 | 14.98 | 15.40 | 611,403 | +0.27(+1.78%) |
Aug 19, 2009 | 14.84 | 15.17 | 14.62 | 15.13 | 815,486 | +0.02(+0.13%) |
Aug 18, 2009 | 15.20 | 15.36 | 14.91 | 15.11 | 614,212 | -0.43(-2.77%) |
Aug 17, 2009 | 15.91 | 15.95 | 14.97 | 15.54 | 925,732 | -0.69(-4.25%) |
Aug 14, 2009 | 16.69 | 16.77 | 15.60 | 16.23 | 1,071,604 | -0.59(-3.51%) |
Aug 13, 2009 | 16.20 | 17.01 | 15.57 | 16.82 | 1,623,153 | +0.60(+3.70%) |
Aug 12, 2009 | 15.76 | 16.44 | 15.27 | 16.22 | 1,368,881 | +0.36(+2.27%) |
Aug 11, 2009 | 15.51 | 16.03 | 15.30 | 15.86 | 1,232,248 | -0.01(-0.06%) |
Aug 10, 2009 | 14.73 | 15.96 | 14.33 | 15.87 | 2,418,538 | +1.08(+7.30%) |
Aug 07, 2009 | 13.57 | 15.07 | 13.52 | 14.79 | 2,194,909 | +1.59(+12.05%) |
Aug 06, 2009 | 12.99 | 13.34 | 12.65 | 13.20 | 754,385 | +0.16(+1.23%) |
Aug 05, 2009 | 12.96 | 13.28 | 12.76 | 13.04 | 1,944,796 | -0.10(-0.76%) |
Aug 04, 2009 | 11.61 | 13.63 | 11.07 | 13.14 | 4,168,774 | +1.93(+17.22%) |
Aug 03, 2009 | 10.88 | 11.24 | 10.57 | 11.21 | 955,709 | +0.50(+4.67%) |
Jul 31, 2009 | 10.95 | 11.05 | 10.65 | 10.71 | 893,965 | -0.19(-1.74%) |
Jul 30, 2009 | 10.50 | 11.14 | 10.39 | 10.90 | 1,649,869 | +0.56(+5.42%) |
Jul 29, 2009 | 10.41 | 10.54 | 10.29 | 10.34 | 696,630 | -0.07(-0.67%) |
Jul 28, 2009 | 10.09 | 10.55 | 9.960 | 10.41 | 1,541,784 | +0.32(+3.17%) |
Jul 27, 2009 | 9.851 | 10.24 | 9.580 | 10.09 | 745,868 | +0.23(+2.33%) |
Jul 24, 2009 | 9.650 | 9.860 | 9.510 | 9.860 | 820 | +0.18(+1.86%) |
Jul 23, 2009 | 9.220 | 9.720 | 9.210 | 9.680 | 543,199 | +0.46(+4.99%) |
Jul 22, 2009 | 9.360 | 9.420 | 9.140 | 9.220 | 346,328 | -0.10(-1.07%) |
Jul 21, 2009 | 9.450 | 9.450 | 9.130 | 9.320 | 396,592 | -0.06(-0.64%) |
Jul 20, 2009 | 9.130 | 9.510 | 9.080 | 9.380 | 506,537 | +0.28(+3.08%) |
Jul 17, 2009 | 9.400 | 9.400 | 9.060 | 9.100 | 357,566 | -0.37(-3.91%) |
Jul 16, 2009 | 8.880 | 9.550 | 8.820 | 9.470 | 1,251,587 | +0.42(+4.64%) |
Jul 15, 2009 | 8.680 | 9.080 | 8.610 | 9.050 | 761,872 | +0.57(+6.72%) |
Jul 14, 2009 | 8.600 | 8.670 | 8.390 | 8.480 | 721,073 | -0.10(-1.17%) |
Jul 13, 2009 | 8.640 | 8.860 | 8.490 | 8.580 | 1,180,913 | -0.28(-3.16%) |
Jul 10, 2009 | 8.990 | 9.110 | 8.500 | 8.860 | 625,476 | -0.17(-1.88%) |
Jul 09, 2009 | 8.990 | 9.250 | 8.650 | 9.030 | 808,087 | +0.19(+2.15%) |
Jul 08, 2009 | 9.020 | 9.070 | 8.510 | 8.840 | 474,252 | -0.02(-0.23%) |
Jul 07, 2009 | 8.510 | 9.200 | 8.500 | 8.860 | 695,909 | +0.25(+2.90%) |
Jul 06, 2009 | 9.100 | 9.410 | 8.510 | 8.610 | 834,849 | -0.65(-7.02%) |
Jul 02, 2009 | 9.890 | 9.890 | 9.100 | 9.260 | 572,938 | -0.57(-5.80%) |
Jul 01, 2009 | 9.790 | 10.07 | 9.640 | 9.830 | 571,757 | +0.09(+0.92%) |
Jun 30, 2009 | 9.480 | 9.850 | 9.350 | 9.740 | 1,412,109 | +0.28(+2.96%) |
Jun 29, 2009 | 9.460 | 9.790 | 9.250 | 9.460 | 729,931 | +0.19(+2.05%) |
Jun 26, 2009 | 9.580 | 9.680 | 9.000 | 9.270 | 1,771,881 | -0.36(-3.74%) |
Jun 25, 2009 | 9.770 | 9.770 | 9.450 | 9.630 | 903,985 | +0.00(+0.00%) |
Jun 24, 2009 | 9.550 | 10.04 | 9.540 | 9.630 | 1,485,888 | +0.24(+2.56%) |
Jun 23, 2009 | 10.69 | 10.69 | 9.330 | 9.390 | 954,048 | -0.12(-1.26%) |
Jun 22, 2009 | 10.16 | 10.17 | 9.500 | 9.510 | 459,495 | -0.74(-7.22%) |
Jun 19, 2009 | 10.07 | 10.51 | 10.03 | 10.25 | 786,652 | +0.35(+3.54%) |
Jun 18, 2009 | 9.930 | 10.09 | 9.810 | 9.900 | 1,149,035 | -0.06(-0.60%) |
Jun 17, 2009 | 10.69 | 10.81 | 9.780 | 9.960 | 1,096,002 | -0.83(-7.69%) |
Jun 16, 2009 | 11.04 | 11.74 | 10.62 | 10.79 | 583,607 | -0.31(-2.79%) |
Jun 15, 2009 | 11.18 | 11.35 | 10.94 | 11.10 | 390,815 | -0.14(-1.25%) |
Jun 12, 2009 | 11.53 | 11.53 | 10.96 | 11.24 | 702,201 | -0.40(-3.44%) |
Jun 11, 2009 | 11.21 | 11.78 | 11.21 | 11.64 | 509,772 | +0.06(+0.52%) |
Jun 10, 2009 | 11.52 | 11.71 | 11.34 | 11.58 | 635,372 | +0.07(+0.61%) |
Jun 09, 2009 | 11.54 | 11.66 | 11.45 | 11.51 | 611,215 | +0.06(+0.52%) |
Jun 08, 2009 | 11.26 | 11.65 | 11.25 | 11.45 | 472,434 | +0.02(+0.17%) |
Jun 05, 2009 | 11.24 | 11.50 | 11.09 | 11.43 | 1,016,213 | +0.41(+3.72%) |
Jun 04, 2009 | 10.82 | 11.10 | 10.61 | 11.02 | 1,453,801 | +0.20(+1.85%) |
Jun 03, 2009 | 11.05 | 11.25 | 10.71 | 10.82 | 7,574,748 | -0.38(-3.39%) |
Jun 02, 2009 | 11.57 | 11.90 | 10.87 | 11.20 | 819,865 | -1.15(-9.31%) |