Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.07 | 12.24 | 11.76 | 12.04 | 170,932 | -0.17(-1.39%) |
Aug 28, 2009 | 12.74 | 12.87 | 12.18 | 12.21 | 87,804 | -0.34(-2.71%) |
Aug 27, 2009 | 12.05 | 12.63 | 11.83 | 12.55 | 157,599 | +0.37(+3.04%) |
Aug 26, 2009 | 11.91 | 12.55 | 11.71 | 12.18 | 204,444 | +0.11(+0.91%) |
Aug 25, 2009 | 12.50 | 12.93 | 11.92 | 12.07 | 181,937 | -0.36(-2.90%) |
Aug 24, 2009 | 12.31 | 12.86 | 12.20 | 12.43 | 235,998 | +0.21(+1.72%) |
Aug 21, 2009 | 12.39 | 12.79 | 12.16 | 12.22 | 193,498 | +0.13(+1.08%) |
Aug 20, 2009 | 11.76 | 12.28 | 11.59 | 12.09 | 277,366 | +0.32(+2.72%) |
Aug 19, 2009 | 11.26 | 11.85 | 11.09 | 11.77 | 639,488 | +0.38(+3.34%) |
Aug 18, 2009 | 10.89 | 11.58 | 10.83 | 11.39 | 298,613 | +0.61(+5.66%) |
Aug 17, 2009 | 11.14 | 11.20 | 10.60 | 10.78 | 203,205 | -0.76(-6.59%) |
Aug 14, 2009 | 12.40 | 12.58 | 11.49 | 11.54 | 259,347 | -0.85(-6.86%) |
Aug 13, 2009 | 12.69 | 13.13 | 12.28 | 12.39 | 207,370 | -0.16(-1.27%) |
Aug 12, 2009 | 11.43 | 13.04 | 11.43 | 12.55 | 409,234 | +1.20(+10.57%) |
Aug 11, 2009 | 11.50 | 11.62 | 11.00 | 11.35 | 229,081 | -0.19(-1.65%) |
Aug 10, 2009 | 11.89 | 11.89 | 11.00 | 11.54 | 221,434 | -0.52(-4.31%) |
Aug 07, 2009 | 11.33 | 12.66 | 11.23 | 12.06 | 530,203 | +1.10(+10.04%) |
Aug 06, 2009 | 10.46 | 12.08 | 10.20 | 10.96 | 648,565 | +2.07(+23.28%) |
Aug 05, 2009 | 8.450 | 9.060 | 8.350 | 8.890 | 211,335 | +0.41(+4.83%) |
Aug 04, 2009 | 8.260 | 8.600 | 8.070 | 8.480 | 256,308 | +0.11(+1.31%) |
Aug 03, 2009 | 7.890 | 8.380 | 7.500 | 8.370 | 303,897 | +0.60(+7.72%) |
Jul 31, 2009 | 7.690 | 7.950 | 7.540 | 7.770 | 135,277 | +0.01(+0.13%) |
Jul 30, 2009 | 7.700 | 7.870 | 7.410 | 7.760 | 141,269 | +0.23(+3.05%) |
Jul 29, 2009 | 7.830 | 7.960 | 7.310 | 7.530 | 137,320 | -0.37(-4.68%) |
Jul 28, 2009 | 7.310 | 8.100 | 7.310 | 7.900 | 526,057 | +0.50(+6.76%) |
Jul 27, 2009 | 7.580 | 7.740 | 7.350 | 7.400 | 170,378 | -0.19(-2.50%) |
Jul 24, 2009 | 7.250 | 7.750 | 7.250 | 7.590 | 85,408 | +0.23(+3.12%) |
Jul 23, 2009 | 7.160 | 7.390 | 6.800 | 7.360 | 130,109 | +0.14(+1.94%) |
Jul 22, 2009 | 7.100 | 7.340 | 7.100 | 7.220 | 102,666 | +0.09(+1.26%) |
Jul 21, 2009 | 7.140 | 7.300 | 6.980 | 7.130 | 59,211 | +0.07(+0.99%) |
Jul 20, 2009 | 7.310 | 7.400 | 6.900 | 7.060 | 184,375 | -0.18(-2.49%) |
Jul 17, 2009 | 7.350 | 7.350 | 7.170 | 7.240 | 115,728 | -0.08(-1.09%) |
Jul 16, 2009 | 7.060 | 7.390 | 7.040 | 7.320 | 90,898 | +0.18(+2.52%) |
Jul 15, 2009 | 6.710 | 7.170 | 6.670 | 7.140 | 171,604 | +0.63(+9.68%) |
Jul 14, 2009 | 6.570 | 6.640 | 6.300 | 6.510 | 128,103 | +0.03(+0.46%) |
Jul 13, 2009 | 6.090 | 6.500 | 5.850 | 6.480 | 161,299 | +0.41(+6.75%) |
Jul 10, 2009 | 6.070 | 6.160 | 5.900 | 6.070 | 87,115 | -0.04(-0.65%) |
Jul 09, 2009 | 6.000 | 6.390 | 6.000 | 6.110 | 134,296 | +0.19(+3.21%) |
Jul 08, 2009 | 6.190 | 6.190 | 5.620 | 5.920 | 266,829 | -0.25(-4.05%) |
Jul 07, 2009 | 6.080 | 6.430 | 5.940 | 6.170 | 177,766 | +0.11(+1.82%) |
Jul 06, 2009 | 6.440 | 6.520 | 5.850 | 6.060 | 213,983 | -0.47(-7.20%) |
Jul 02, 2009 | 7.020 | 7.020 | 6.510 | 6.530 | 149,158 | -0.69(-9.56%) |
Jul 01, 2009 | 6.930 | 7.355 | 6.830 | 7.220 | 194,037 | +0.32(+4.64%) |
Jun 30, 2009 | 6.900 | 6.930 | 6.600 | 6.900 | 182,997 | -0.03(-0.43%) |
Jun 29, 2009 | 6.980 | 7.170 | 6.660 | 6.930 | 204,769 | -0.01(-0.14%) |
Jun 26, 2009 | 6.640 | 6.960 | 6.420 | 6.940 | 429,465 | +0.22(+3.27%) |
Jun 25, 2009 | 6.490 | 6.720 | 6.240 | 6.720 | 179,894 | +0.39(+6.16%) |
Jun 24, 2009 | 5.840 | 6.560 | 5.840 | 6.330 | 279,628 | +0.55(+9.52%) |
Jun 23, 2009 | 6.050 | 6.100 | 5.720 | 5.780 | 124,912 | -0.22(-3.67%) |
Jun 22, 2009 | 6.800 | 6.800 | 6.000 | 6.000 | 214,908 | -0.88(-12.79%) |
Jun 19, 2009 | 6.820 | 7.240 | 6.650 | 6.880 | 548,823 | +0.21(+3.15%) |
Jun 18, 2009 | 6.660 | 6.740 | 6.390 | 6.670 | 232,613 | -0.03(-0.45%) |
Jun 17, 2009 | 6.790 | 6.830 | 6.360 | 6.700 | 148,914 | -0.09(-1.33%) |
Jun 16, 2009 | 7.290 | 7.570 | 6.760 | 6.790 | 167,562 | -0.41(-5.69%) |
Jun 15, 2009 | 7.720 | 7.980 | 7.040 | 7.200 | 197,310 | -0.62(-7.93%) |
Jun 12, 2009 | 8.010 | 8.010 | 7.560 | 7.820 | 156,272 | -0.28(-3.46%) |
Jun 11, 2009 | 8.040 | 8.500 | 7.910 | 8.100 | 136,915 | +0.07(+0.87%) |
Jun 10, 2009 | 8.430 | 8.440 | 7.820 | 8.030 | 206,992 | -0.18(-2.19%) |
Jun 09, 2009 | 8.160 | 8.550 | 7.870 | 8.210 | 236,770 | +0.31(+3.92%) |
Jun 08, 2009 | 7.920 | 8.130 | 7.710 | 7.900 | 119,787 | -0.23(-2.83%) |
Jun 05, 2009 | 8.250 | 8.520 | 8.040 | 8.130 | 144,201 | +0.01(+0.12%) |
Jun 04, 2009 | 7.620 | 8.145 | 7.540 | 8.120 | 276,853 | +0.57(+7.55%) |
Jun 03, 2009 | 7.860 | 8.160 | 7.400 | 7.550 | 317,482 | -0.35(-4.43%) |
Jun 02, 2009 | 7.410 | 8.430 | 7.280 | 7.900 | 773,488 | +0.48(+6.47%) |