Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.84 | 12.84 | 12.50 | 12.64 | 135,634 | -0.27(-2.09%) |
Aug 28, 2009 | 13.30 | 13.38 | 12.68 | 12.91 | 113,816 | -0.34(-2.57%) |
Aug 27, 2009 | 13.32 | 13.67 | 12.97 | 13.25 | 200,778 | -0.20(-1.49%) |
Aug 26, 2009 | 13.89 | 14.00 | 13.21 | 13.45 | 189,208 | -0.50(-3.58%) |
Aug 25, 2009 | 13.62 | 14.01 | 13.57 | 13.95 | 181,335 | +0.45(+3.33%) |
Aug 24, 2009 | 14.26 | 14.26 | 13.29 | 13.50 | 340,442 | -0.50(-3.57%) |
Aug 21, 2009 | 12.95 | 14.63 | 12.77 | 14.00 | 994,005 | +1.72(+14.01%) |
Aug 20, 2009 | 12.44 | 12.65 | 12.10 | 12.28 | 389,507 | -0.23(-1.84%) |
Aug 19, 2009 | 12.07 | 12.89 | 12.03 | 12.51 | 176,465 | +0.22(+1.79%) |
Aug 18, 2009 | 12.04 | 12.48 | 11.71 | 12.29 | 179,221 | +0.29(+2.42%) |
Aug 17, 2009 | 12.23 | 12.32 | 11.63 | 12.00 | 217,130 | -0.44(-3.54%) |
Aug 14, 2009 | 12.85 | 13.03 | 12.30 | 12.44 | 291,259 | -0.37(-2.89%) |
Aug 13, 2009 | 13.08 | 13.36 | 12.65 | 12.81 | 296,927 | -0.23(-1.76%) |
Aug 12, 2009 | 12.01 | 13.30 | 12.01 | 13.04 | 365,340 | +1.08(+9.03%) |
Aug 11, 2009 | 12.39 | 12.46 | 11.81 | 11.96 | 162,620 | -0.43(-3.47%) |
Aug 10, 2009 | 12.28 | 12.90 | 12.28 | 12.39 | 198,770 | -0.01(-0.08%) |
Aug 07, 2009 | 11.68 | 12.56 | 11.62 | 12.40 | 438,658 | +0.84(+7.27%) |
Aug 06, 2009 | 10.94 | 12.30 | 10.70 | 11.56 | 769,224 | +1.43(+14.12%) |
Aug 05, 2009 | 9.880 | 10.19 | 9.710 | 10.13 | 199,136 | +0.23(+2.32%) |
Aug 04, 2009 | 9.510 | 10.02 | 9.510 | 9.900 | 230,793 | +0.36(+3.77%) |
Aug 03, 2009 | 9.610 | 9.819 | 9.250 | 9.540 | 121,604 | -0.01(-0.10%) |
Jul 31, 2009 | 9.510 | 9.620 | 9.440 | 9.550 | 123,369 | +0.02(+0.21%) |
Jul 30, 2009 | 9.160 | 9.940 | 9.000 | 9.530 | 227,087 | +0.51(+5.65%) |
Jul 29, 2009 | 9.050 | 9.320 | 8.840 | 9.020 | 226,554 | -0.10(-1.10%) |
Jul 28, 2009 | 8.930 | 9.140 | 8.830 | 9.120 | 83,694 | +0.09(+1.00%) |
Jul 27, 2009 | 9.380 | 9.390 | 8.890 | 9.030 | 114,524 | -0.23(-2.48%) |
Jul 24, 2009 | 8.910 | 9.340 | 8.580 | 9.260 | 99,475 | +0.24(+2.66%) |
Jul 23, 2009 | 8.370 | 9.030 | 8.190 | 9.020 | 330,537 | +0.62(+7.38%) |
Jul 22, 2009 | 8.620 | 8.930 | 8.360 | 8.400 | 135,482 | -0.24(-2.78%) |
Jul 21, 2009 | 8.590 | 8.650 | 8.300 | 8.640 | 107,632 | +0.08(+0.93%) |
Jul 20, 2009 | 8.390 | 8.640 | 8.170 | 8.560 | 121,279 | +0.27(+3.26%) |
Jul 17, 2009 | 8.580 | 8.580 | 8.170 | 8.290 | 136,393 | -0.25(-2.93%) |
Jul 16, 2009 | 8.420 | 8.570 | 8.290 | 8.540 | 174,731 | +0.04(+0.47%) |
Jul 15, 2009 | 8.160 | 8.520 | 8.040 | 8.500 | 208,837 | +0.43(+5.33%) |
Jul 14, 2009 | 8.150 | 8.150 | 7.810 | 8.070 | 158,665 | -0.11(-1.34%) |
Jul 13, 2009 | 7.940 | 8.220 | 7.590 | 8.180 | 145,766 | +0.30(+3.81%) |
Jul 10, 2009 | 7.940 | 8.170 | 7.780 | 7.880 | 215,007 | -0.09(-1.13%) |
Jul 09, 2009 | 7.310 | 8.290 | 7.300 | 7.970 | 1,301,679 | +0.59(+7.99%) |
Jul 08, 2009 | 7.580 | 7.580 | 7.270 | 7.380 | 284,011 | -0.12(-1.60%) |
Jul 07, 2009 | 7.540 | 7.810 | 7.460 | 7.500 | 563,383 | +0.00(+0.00%) |
Jul 06, 2009 | 7.920 | 8.330 | 7.470 | 7.500 | 274,113 | -0.38(-4.82%) |
Jul 02, 2009 | 8.260 | 8.260 | 7.750 | 7.880 | 370,416 | -0.49(-5.85%) |
Jul 01, 2009 | 8.050 | 8.590 | 8.040 | 8.370 | 380,039 | +0.36(+4.49%) |
Jun 30, 2009 | 8.210 | 8.360 | 8.010 | 8.010 | 101,406 | -0.17(-2.08%) |
Jun 29, 2009 | 8.390 | 8.410 | 8.000 | 8.180 | 85,642 | -0.24(-2.85%) |
Jun 26, 2009 | 8.010 | 8.460 | 8.010 | 8.420 | 389,953 | +0.38(+4.73%) |
Jun 25, 2009 | 8.020 | 8.110 | 7.780 | 8.040 | 227,102 | +0.20(+2.55%) |
Jun 24, 2009 | 7.860 | 8.110 | 7.760 | 7.840 | 197,614 | +0.06(+0.77%) |
Jun 23, 2009 | 7.960 | 8.070 | 7.770 | 7.780 | 255,228 | -0.09(-1.14%) |
Jun 22, 2009 | 8.090 | 8.180 | 7.790 | 7.870 | 299,271 | -0.26(-3.20%) |
Jun 19, 2009 | 8.220 | 8.230 | 8.010 | 8.130 | 274,434 | +0.04(+0.49%) |
Jun 18, 2009 | 8.360 | 8.360 | 8.030 | 8.090 | 278,710 | -0.31(-3.69%) |
Jun 17, 2009 | 8.340 | 8.500 | 8.210 | 8.400 | 221,678 | +0.04(+0.48%) |
Jun 16, 2009 | 8.700 | 8.700 | 8.220 | 8.360 | 355,588 | -0.25(-2.90%) |
Jun 15, 2009 | 8.720 | 8.750 | 8.350 | 8.610 | 207,862 | -0.11(-1.26%) |
Jun 12, 2009 | 8.670 | 8.760 | 8.490 | 8.720 | 193,610 | +0.05(+0.58%) |
Jun 11, 2009 | 8.880 | 9.040 | 8.670 | 8.670 | 182,317 | -0.16(-1.81%) |
Jun 10, 2009 | 9.240 | 9.260 | 8.720 | 8.830 | 301,432 | -0.29(-3.18%) |
Jun 09, 2009 | 9.210 | 9.280 | 9.060 | 9.120 | 242,202 | -0.06(-0.65%) |
Jun 08, 2009 | 9.260 | 9.500 | 9.140 | 9.180 | 208,818 | -0.22(-2.34%) |
Jun 05, 2009 | 9.780 | 9.970 | 9.290 | 9.400 | 250,944 | -0.50(-5.05%) |
Jun 04, 2009 | 9.960 | 9.970 | 9.460 | 9.900 | 346,341 | +0.02(+0.20%) |
Jun 03, 2009 | 9.820 | 10.04 | 9.690 | 9.880 | 299,102 | -0.07(-0.70%) |
Jun 02, 2009 | 9.250 | 10.03 | 9.120 | 9.950 | 742,683 | +0.70(+7.57%) |