Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.65 | 11.84 | 11.46 | 11.68 | 165,799 | -0.13(-1.10%) |
Aug 28, 2009 | 11.55 | 12.11 | 11.37 | 11.81 | 109,188 | +0.31(+2.70%) |
Aug 27, 2009 | 11.43 | 11.59 | 10.99 | 11.50 | 94,120 | +0.04(+0.35%) |
Aug 26, 2009 | 11.41 | 11.69 | 11.22 | 11.46 | 48,819 | +0.00(+0.00%) |
Aug 25, 2009 | 11.74 | 11.76 | 11.36 | 11.46 | 105,393 | -0.18(-1.55%) |
Aug 24, 2009 | 11.44 | 11.87 | 11.31 | 11.64 | 65,796 | +0.20(+1.75%) |
Aug 21, 2009 | 11.46 | 11.48 | 11.23 | 11.44 | 120,997 | +0.19(+1.69%) |
Aug 20, 2009 | 11.14 | 11.36 | 11.06 | 11.25 | 64,955 | +0.05(+0.45%) |
Aug 19, 2009 | 11.00 | 11.38 | 10.73 | 11.20 | 38,303 | +0.01(+0.09%) |
Aug 18, 2009 | 10.75 | 11.25 | 10.68 | 11.19 | 34,595 | +0.49(+4.58%) |
Aug 17, 2009 | 10.63 | 10.80 | 10.41 | 10.70 | 32,990 | -0.17(-1.56%) |
Aug 14, 2009 | 11.08 | 11.19 | 10.55 | 10.87 | 51,603 | -0.19(-1.72%) |
Aug 13, 2009 | 11.08 | 11.35 | 10.82 | 11.06 | 111,017 | +0.04(+0.36%) |
Aug 12, 2009 | 10.58 | 11.22 | 10.34 | 11.02 | 86,088 | +0.48(+4.55%) |
Aug 11, 2009 | 10.81 | 10.81 | 10.23 | 10.54 | 43,586 | -0.37(-3.39%) |
Aug 10, 2009 | 11.17 | 11.48 | 10.73 | 10.91 | 65,755 | -0.38(-3.37%) |
Aug 07, 2009 | 11.00 | 11.47 | 10.74 | 11.29 | 62,701 | +0.52(+4.83%) |
Aug 06, 2009 | 11.16 | 11.16 | 10.37 | 10.77 | 54,631 | -0.37(-3.32%) |
Aug 05, 2009 | 11.37 | 11.38 | 10.97 | 11.14 | 83,257 | -0.31(-2.71%) |
Aug 04, 2009 | 11.43 | 11.60 | 10.98 | 11.45 | 103,747 | -0.13(-1.12%) |
Aug 03, 2009 | 11.43 | 11.67 | 11.29 | 11.58 | 100,398 | +0.07(+0.61%) |
Jul 31, 2009 | 11.48 | 11.79 | 11.47 | 11.51 | 82,994 | -0.06(-0.52%) |
Jul 30, 2009 | 11.34 | 11.82 | 10.81 | 11.57 | 111,644 | +0.37(+3.30%) |
Jul 29, 2009 | 10.74 | 11.29 | 10.70 | 11.20 | 82,200 | +0.32(+2.94%) |
Jul 28, 2009 | 10.11 | 10.88 | 10.11 | 10.88 | 104,478 | +0.74(+7.30%) |
Jul 27, 2009 | 10.25 | 10.33 | 9.750 | 10.14 | 98,192 | -0.19(-1.84%) |
Jul 24, 2009 | 10.05 | 10.42 | 9.890 | 10.33 | 46,868 | +0.22(+2.18%) |
Jul 23, 2009 | 9.580 | 10.21 | 9.380 | 10.11 | 80,668 | +0.48(+4.98%) |
Jul 22, 2009 | 9.280 | 9.740 | 9.220 | 9.630 | 35,647 | +0.27(+2.88%) |
Jul 21, 2009 | 9.520 | 9.520 | 8.970 | 9.360 | 38,781 | -0.07(-0.74%) |
Jul 20, 2009 | 9.200 | 9.430 | 9.080 | 9.430 | 50,730 | +0.31(+3.40%) |
Jul 17, 2009 | 9.350 | 9.350 | 9.030 | 9.120 | 56,192 | -0.20(-2.15%) |
Jul 16, 2009 | 9.410 | 9.540 | 9.150 | 9.320 | 82,414 | -0.18(-1.89%) |
Jul 15, 2009 | 8.900 | 9.580 | 8.900 | 9.500 | 95,731 | +0.73(+8.32%) |
Jul 14, 2009 | 8.520 | 8.820 | 8.360 | 8.770 | 65,636 | +0.27(+3.18%) |
Jul 13, 2009 | 7.960 | 8.530 | 7.750 | 8.500 | 107,600 | +0.43(+5.33%) |
Jul 10, 2009 | 7.430 | 8.240 | 7.370 | 8.070 | 44,398 | +0.62(+8.32%) |
Jul 09, 2009 | 7.630 | 7.790 | 7.440 | 7.450 | 60,486 | -0.10(-1.32%) |
Jul 08, 2009 | 8.140 | 8.240 | 7.330 | 7.550 | 112,820 | -0.52(-6.44%) |
Jul 07, 2009 | 8.260 | 8.440 | 8.050 | 8.070 | 59,386 | -0.16(-1.94%) |
Jul 06, 2009 | 8.480 | 8.890 | 8.130 | 8.230 | 70,566 | -0.32(-3.74%) |
Jul 02, 2009 | 9.390 | 9.500 | 8.500 | 8.550 | 97,779 | -0.99(-10.38%) |
Jul 01, 2009 | 8.780 | 9.660 | 8.750 | 9.540 | 101,896 | +0.83(+9.53%) |
Jun 30, 2009 | 8.330 | 8.810 | 8.260 | 8.710 | 100,855 | +0.41(+4.94%) |
Jun 29, 2009 | 8.170 | 8.470 | 7.910 | 8.300 | 100,610 | +0.13(+1.59%) |
Jun 26, 2009 | 8.040 | 8.380 | 8.020 | 8.170 | 266,091 | +0.05(+0.62%) |
Jun 25, 2009 | 8.010 | 8.160 | 7.900 | 8.120 | 76,828 | +0.17(+2.14%) |
Jun 24, 2009 | 8.130 | 8.270 | 7.880 | 7.950 | 31,243 | -0.12(-1.49%) |
Jun 23, 2009 | 8.090 | 8.150 | 7.750 | 8.070 | 52,517 | +0.07(+0.88%) |
Jun 22, 2009 | 8.550 | 8.590 | 8.000 | 8.000 | 93,162 | -0.58(-6.76%) |
Jun 19, 2009 | 8.410 | 8.610 | 7.740 | 8.580 | 223,238 | +0.34(+4.13%) |
Jun 18, 2009 | 8.220 | 8.330 | 7.990 | 8.240 | 23,658 | +0.02(+0.24%) |
Jun 17, 2009 | 8.132 | 8.350 | 8.058 | 8.220 | 65,498 | +0.18(+2.24%) |
Jun 16, 2009 | 8.340 | 8.340 | 7.900 | 8.040 | 61,710 | -0.16(-1.95%) |
Jun 15, 2009 | 8.480 | 8.530 | 8.000 | 8.200 | 72,057 | -0.45(-5.20%) |
Jun 12, 2009 | 8.470 | 8.660 | 8.250 | 8.650 | 67,134 | +0.10(+1.17%) |
Jun 11, 2009 | 8.440 | 8.703 | 7.770 | 8.550 | 74,919 | +0.11(+1.30%) |
Jun 10, 2009 | 8.450 | 8.490 | 8.020 | 8.440 | 91,480 | +0.10(+1.20%) |
Jun 09, 2009 | 8.490 | 8.590 | 8.250 | 8.340 | 59,923 | -0.12(-1.42%) |
Jun 08, 2009 | 8.280 | 8.700 | 8.150 | 8.460 | 66,654 | +0.12(+1.44%) |
Jun 05, 2009 | 8.300 | 8.480 | 8.200 | 8.340 | 55,752 | +0.09(+1.09%) |
Jun 04, 2009 | 8.180 | 8.290 | 8.070 | 8.250 | 90,610 | +0.13(+1.60%) |
Jun 03, 2009 | 7.970 | 8.180 | 7.870 | 8.120 | 47,079 | +0.05(+0.62%) |
Jun 02, 2009 | 7.830 | 8.270 | 7.690 | 8.070 | 64,302 | +0.17(+2.15%) |