Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.99 | 12.20 | 11.70 | 12.12 | 41,155 | +0.06(+0.50%) |
Aug 28, 2009 | 12.08 | 12.23 | 11.80 | 12.06 | 39,365 | -0.02(-0.17%) |
Aug 27, 2009 | 11.35 | 12.22 | 11.22 | 12.08 | 40,806 | +0.54(+4.68%) |
Aug 26, 2009 | 11.53 | 11.85 | 11.13 | 11.54 | 35,577 | +0.09(+0.79%) |
Aug 25, 2009 | 11.38 | 11.80 | 11.38 | 11.45 | 48,260 | +0.23(+2.05%) |
Aug 24, 2009 | 11.77 | 12.05 | 11.04 | 11.22 | 82,314 | -0.55(-4.67%) |
Aug 21, 2009 | 12.12 | 12.12 | 11.49 | 11.77 | 64,289 | -0.33(-2.73%) |
Aug 20, 2009 | 10.64 | 12.15 | 10.37 | 12.10 | 99,312 | +1.39(+12.98%) |
Aug 19, 2009 | 10.04 | 10.76 | 10.04 | 10.71 | 41,354 | +0.55(+5.41%) |
Aug 18, 2009 | 10.16 | 10.42 | 10.00 | 10.16 | 66,919 | +0.10(+0.99%) |
Aug 17, 2009 | 10.50 | 10.50 | 10.05 | 10.06 | 35,549 | -0.68(-6.33%) |
Aug 14, 2009 | 11.35 | 11.39 | 10.50 | 10.74 | 38,368 | -0.76(-6.61%) |
Aug 13, 2009 | 11.86 | 12.00 | 11.45 | 11.50 | 28,690 | -0.28(-2.38%) |
Aug 12, 2009 | 11.96 | 12.10 | 11.70 | 11.78 | 59,023 | -0.20(-1.67%) |
Aug 11, 2009 | 11.73 | 12.14 | 11.73 | 11.98 | 15,870 | +0.13(+1.10%) |
Aug 10, 2009 | 11.58 | 12.01 | 11.29 | 11.85 | 24,939 | +0.14(+1.20%) |
Aug 07, 2009 | 11.17 | 12.08 | 10.72 | 11.71 | 47,430 | +0.83(+7.63%) |
Aug 06, 2009 | 11.53 | 11.89 | 10.55 | 10.88 | 35,377 | -0.49(-4.31%) |
Aug 05, 2009 | 11.50 | 11.69 | 11.03 | 11.37 | 26,389 | -0.21(-1.81%) |
Aug 04, 2009 | 11.90 | 12.08 | 11.00 | 11.58 | 32,883 | -0.47(-3.90%) |
Aug 03, 2009 | 11.79 | 12.46 | 11.57 | 12.05 | 12,565 | +0.41(+3.52%) |
Jul 31, 2009 | 11.95 | 12.25 | 11.59 | 11.64 | 49,209 | -0.41(-3.40%) |
Jul 30, 2009 | 11.76 | 12.40 | 11.71 | 12.05 | 49,536 | +0.52(+4.51%) |
Jul 29, 2009 | 12.00 | 12.28 | 11.52 | 11.53 | 22,152 | -0.72(-5.88%) |
Jul 28, 2009 | 12.35 | 12.48 | 11.79 | 12.25 | 16,465 | -0.25(-2.00%) |
Jul 27, 2009 | 12.35 | 12.50 | 12.19 | 12.50 | 15,774 | +0.04(+0.32%) |
Jul 24, 2009 | 12.20 | 12.50 | 11.95 | 12.46 | 35,726 | +0.23(+1.88%) |
Jul 23, 2009 | 11.47 | 12.50 | 11.01 | 12.23 | 69,106 | +0.73(+6.35%) |
Jul 22, 2009 | 10.92 | 11.50 | 10.48 | 11.50 | 21,430 | +0.51(+4.64%) |
Jul 21, 2009 | 11.55 | 11.55 | 10.93 | 10.99 | 15,427 | -0.48(-4.18%) |
Jul 20, 2009 | 11.07 | 11.48 | 10.71 | 11.47 | 20,382 | +0.44(+3.99%) |
Jul 17, 2009 | 11.73 | 11.73 | 10.84 | 11.03 | 32,661 | -0.58(-5.00%) |
Jul 16, 2009 | 11.38 | 11.72 | 10.65 | 11.61 | 42,922 | +0.11(+0.96%) |
Jul 15, 2009 | 10.79 | 11.50 | 10.28 | 11.50 | 68,611 | +0.87(+8.18%) |
Jul 14, 2009 | 10.14 | 10.71 | 10.14 | 10.63 | 24,392 | +0.49(+4.83%) |
Jul 13, 2009 | 10.09 | 10.38 | 10.00 | 10.14 | 31,476 | +0.06(+0.60%) |
Jul 10, 2009 | 10.19 | 10.29 | 10.00 | 10.08 | 36,590 | -0.23(-2.23%) |
Jul 09, 2009 | 10.42 | 10.91 | 10.11 | 10.31 | 73,819 | -0.05(-0.48%) |
Jul 08, 2009 | 9.700 | 10.44 | 9.450 | 10.36 | 71,119 | +0.60(+6.15%) |
Jul 07, 2009 | 8.560 | 10.24 | 8.410 | 9.760 | 390,750 | +1.25(+14.69%) |
Jul 06, 2009 | 9.250 | 9.340 | 8.440 | 8.510 | 71,007 | -0.57(-6.28%) |
Jul 02, 2009 | 9.530 | 9.540 | 8.950 | 9.080 | 39,199 | -0.68(-6.97%) |
Jul 01, 2009 | 9.760 | 9.850 | 9.300 | 9.760 | 25,880 | +0.13(+1.35%) |
Jun 30, 2009 | 9.660 | 9.980 | 9.370 | 9.630 | 44,046 | -0.05(-0.52%) |
Jun 29, 2009 | 9.050 | 9.930 | 9.050 | 9.680 | 103,214 | +0.68(+7.56%) |
Jun 26, 2009 | 9.230 | 9.330 | 8.370 | 9.000 | 365,470 | -0.35(-3.74%) |
Jun 25, 2009 | 9.060 | 9.410 | 9.020 | 9.350 | 43,028 | +0.26(+2.86%) |
Jun 24, 2009 | 10.31 | 10.31 | 9.000 | 9.090 | 97,988 | -1.12(-10.97%) |
Jun 23, 2009 | 10.04 | 10.94 | 10.00 | 10.21 | 117,148 | +0.14(+1.39%) |
Jun 22, 2009 | 11.23 | 11.23 | 10.00 | 10.07 | 91,356 | -1.22(-10.81%) |
Jun 19, 2009 | 11.66 | 11.66 | 10.94 | 11.29 | 139,528 | -0.21(-1.83%) |
Jun 18, 2009 | 11.58 | 12.00 | 11.15 | 11.50 | 58,213 | -0.25(-2.13%) |
Jun 17, 2009 | 11.85 | 12.25 | 11.45 | 11.75 | 54,112 | -0.15(-1.26%) |
Jun 16, 2009 | 12.00 | 12.49 | 11.62 | 11.90 | 80,360 | -0.36(-2.94%) |
Jun 15, 2009 | 12.00 | 12.44 | 11.62 | 12.26 | 39,237 | +0.02(+0.16%) |
Jun 12, 2009 | 12.87 | 12.87 | 11.93 | 12.24 | 118,684 | -0.83(-6.35%) |
Jun 11, 2009 | 12.75 | 13.37 | 12.75 | 13.07 | 184,086 | +0.61(+4.90%) |
Jun 10, 2009 | 12.07 | 12.56 | 11.87 | 12.46 | 121,805 | +0.56(+4.71%) |
Jun 09, 2009 | 12.66 | 12.66 | 11.82 | 11.90 | 80,878 | -0.29(-2.38%) |
Jun 08, 2009 | 12.44 | 13.49 | 12.16 | 12.19 | 129,611 | -0.31(-2.48%) |
Jun 05, 2009 | 12.06 | 13.65 | 11.43 | 12.50 | 332,332 | +3.90(+45.35%) |
Jun 04, 2009 | 8.600 | 8.790 | 8.070 | 8.600 | 49,800 | +0.14(+1.65%) |
Jun 03, 2009 | 8.170 | 8.640 | 8.110 | 8.460 | 24,449 | +0.22(+2.67%) |
Jun 02, 2009 | 8.260 | 8.530 | 8.020 | 8.240 | 44,472 | -0.05(-0.60%) |