Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.22 | 13.58 | 12.58 | 13.37 | 473,063 | +0.02(+0.14%) |
Aug 28, 2009 | 13.90 | 14.20 | 13.18 | 13.35 | 799,026 | -0.27(-2.01%) |
Aug 27, 2009 | 13.02 | 13.66 | 12.80 | 13.62 | 837,354 | +0.84(+6.57%) |
Aug 26, 2009 | 13.21 | 13.50 | 12.47 | 12.78 | 1,678,298 | +0.95(+8.06%) |
Aug 25, 2009 | 11.23 | 11.98 | 11.09 | 11.83 | 643,768 | +0.63(+5.65%) |
Aug 24, 2009 | 10.86 | 11.30 | 10.86 | 11.19 | 333,695 | +0.25(+2.24%) |
Aug 21, 2009 | 11.55 | 11.56 | 10.81 | 10.95 | 548,618 | -0.37(-3.25%) |
Aug 20, 2009 | 11.02 | 11.63 | 10.97 | 11.32 | 415,790 | +0.29(+2.65%) |
Aug 19, 2009 | 10.36 | 11.15 | 9.911 | 11.02 | 471,510 | +0.47(+4.47%) |
Aug 18, 2009 | 10.66 | 10.85 | 10.31 | 10.55 | 534,092 | -0.10(-0.97%) |
Aug 17, 2009 | 10.46 | 11.01 | 9.571 | 10.66 | 1,176,050 | -1.06(-9.03%) |
Aug 14, 2009 | 12.31 | 12.32 | 11.37 | 11.71 | 650,630 | -0.72(-5.77%) |
Aug 13, 2009 | 12.51 | 12.84 | 12.36 | 12.43 | 196,792 | -0.03(-0.23%) |
Aug 12, 2009 | 12.17 | 12.57 | 11.87 | 12.46 | 379,988 | +0.21(+1.70%) |
Aug 11, 2009 | 12.93 | 13.01 | 11.80 | 12.25 | 871,198 | -0.72(-5.53%) |
Aug 10, 2009 | 13.12 | 13.40 | 12.87 | 12.97 | 280,289 | -0.15(-1.15%) |
Aug 07, 2009 | 12.97 | 13.31 | 12.82 | 13.12 | 440,700 | +0.36(+2.81%) |
Aug 06, 2009 | 13.63 | 13.98 | 12.65 | 12.76 | 677,977 | -0.80(-5.92%) |
Aug 05, 2009 | 14.68 | 14.85 | 13.23 | 13.56 | 1,130,331 | -0.97(-6.69%) |
Aug 04, 2009 | 13.44 | 14.86 | 13.44 | 14.54 | 1,072,661 | +1.09(+8.15%) |
Aug 03, 2009 | 13.37 | 13.59 | 13.13 | 13.44 | 450,062 | +0.41(+3.11%) |
Jul 31, 2009 | 12.85 | 13.37 | 12.84 | 13.04 | 344,613 | +0.25(+1.99%) |
Jul 30, 2009 | 12.60 | 13.05 | 12.59 | 12.78 | 397,269 | +0.33(+2.65%) |
Jul 29, 2009 | 12.20 | 12.69 | 12.03 | 12.45 | 359,367 | +0.01(+0.08%) |
Jul 28, 2009 | 13.26 | 13.36 | 11.61 | 12.44 | 1,653,789 | -0.95(-7.12%) |
Jul 27, 2009 | 13.58 | 13.71 | 13.31 | 13.39 | 423,131 | -0.02(-0.14%) |
Jul 24, 2009 | 13.69 | 13.86 | 13.09 | 13.41 | 521,071 | -0.20(-1.46%) |
Jul 23, 2009 | 12.98 | 14.15 | 12.84 | 13.61 | 1,055,198 | +0.82(+6.42%) |
Jul 22, 2009 | 12.62 | 13.22 | 12.48 | 12.79 | 701,008 | +0.05(+0.37%) |
Jul 21, 2009 | 12.60 | 12.84 | 12.04 | 12.74 | 1,007,815 | +0.47(+3.85%) |
Jul 20, 2009 | 11.89 | 12.32 | 11.78 | 12.27 | 546,257 | +0.56(+4.75%) |
Jul 17, 2009 | 11.66 | 11.86 | 11.38 | 11.71 | 325,877 | +0.14(+1.22%) |
Jul 16, 2009 | 11.61 | 11.67 | 11.26 | 11.57 | 443,083 | +0.02(+0.16%) |
Jul 15, 2009 | 11.15 | 11.66 | 11.04 | 11.55 | 520,350 | +0.66(+6.07%) |
Jul 14, 2009 | 10.58 | 10.97 | 10.40 | 10.89 | 340,804 | +0.38(+3.59%) |
Jul 13, 2009 | 10.17 | 10.53 | 9.769 | 10.51 | 537,942 | +0.32(+3.15%) |
Jul 10, 2009 | 10.07 | 10.28 | 9.920 | 10.19 | 217,561 | -0.02(-0.19%) |
Jul 09, 2009 | 10.13 | 10.37 | 9.958 | 10.21 | 270,230 | +0.08(+0.84%) |
Jul 08, 2009 | 10.17 | 10.37 | 9.835 | 10.13 | 482,455 | -0.05(-0.46%) |
Jul 07, 2009 | 10.24 | 10.52 | 10.03 | 10.18 | 420,717 | -0.19(-1.82%) |
Jul 06, 2009 | 10.59 | 10.81 | 9.816 | 10.36 | 986,156 | -0.44(-4.11%) |
Jul 02, 2009 | 10.27 | 10.85 | 9.703 | 10.81 | 1,014,428 | +0.23(+2.14%) |
Jul 01, 2009 | 11.28 | 11.33 | 10.39 | 10.58 | 1,426,970 | -0.76(-6.66%) |
Jun 30, 2009 | 11.32 | 11.80 | 10.83 | 11.34 | 1,169,158 | +0.12(+1.09%) |
Jun 29, 2009 | 10.45 | 11.35 | 10.37 | 11.21 | 1,411,405 | +0.99(+9.69%) |
Jun 26, 2009 | 9.675 | 10.56 | 9.439 | 10.22 | 4,040,711 | +0.84(+8.95%) |
Jun 25, 2009 | 9.108 | 9.382 | 8.448 | 9.382 | 609,476 | +0.85(+9.96%) |
Jun 24, 2009 | 8.259 | 8.712 | 8.259 | 8.533 | 431,952 | +0.32(+3.91%) |
Jun 23, 2009 | 8.306 | 8.448 | 8.108 | 8.212 | 353,663 | -0.13(-1.58%) |
Jun 22, 2009 | 8.589 | 8.637 | 8.121 | 8.344 | 690,909 | -0.49(-5.56%) |
Jun 19, 2009 | 8.806 | 8.910 | 8.523 | 8.835 | 514,864 | +0.33(+3.88%) |
Jun 18, 2009 | 8.212 | 8.533 | 8.051 | 8.504 | 428,439 | +0.25(+2.97%) |
Jun 17, 2009 | 7.976 | 8.344 | 7.872 | 8.259 | 362,554 | +0.27(+3.43%) |
Jun 16, 2009 | 8.136 | 8.495 | 7.796 | 7.985 | 359,757 | -0.21(-2.53%) |
Jun 15, 2009 | 8.410 | 8.429 | 7.787 | 8.193 | 434,833 | -0.32(-3.77%) |
Jun 12, 2009 | 8.514 | 8.627 | 8.448 | 8.514 | 301,708 | +0.00(+0.00%) |
Jun 11, 2009 | 8.599 | 8.703 | 8.467 | 8.514 | 390,729 | -0.04(-0.44%) |
Jun 10, 2009 | 8.740 | 8.778 | 8.495 | 8.552 | 331,758 | -0.06(-0.66%) |
Jun 09, 2009 | 8.401 | 8.939 | 7.947 | 8.608 | 518,435 | +0.21(+2.47%) |
Jun 08, 2009 | 7.939 | 9.024 | 7.693 | 8.401 | 996,197 | -0.62(-6.90%) |
Jun 05, 2009 | 9.175 | 9.184 | 8.901 | 9.024 | 312,930 | +0.04(+0.42%) |
Jun 04, 2009 | 8.967 | 9.137 | 8.797 | 8.986 | 272,213 | +0.08(+0.85%) |
Jun 03, 2009 | 9.241 | 9.241 | 8.606 | 8.910 | 501,271 | -0.19(-2.07%) |
Jun 02, 2009 | 8.731 | 9.203 | 8.221 | 9.099 | 777,676 | +0.48(+5.59%) |