Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.94 | 14.48 | 13.87 | 14.35 | 838,574 | +0.15(+1.08%) |
Aug 28, 2009 | 14.31 | 14.68 | 13.96 | 14.20 | 1,151,354 | -0.04(-0.27%) |
Aug 27, 2009 | 14.64 | 14.67 | 13.57 | 14.24 | 1,659,617 | -0.28(-1.95%) |
Aug 26, 2009 | 14.29 | 14.96 | 14.25 | 14.52 | 1,544,010 | +0.41(+2.93%) |
Aug 25, 2009 | 13.89 | 14.46 | 13.73 | 14.11 | 1,206,513 | +0.53(+3.88%) |
Aug 24, 2009 | 13.06 | 13.86 | 13.06 | 13.58 | 1,373,283 | +0.82(+6.41%) |
Aug 21, 2009 | 12.82 | 13.18 | 12.57 | 12.76 | 1,128,894 | +0.10(+0.78%) |
Aug 20, 2009 | 12.26 | 12.84 | 12.23 | 12.66 | 830,852 | +0.45(+3.69%) |
Aug 19, 2009 | 11.82 | 12.34 | 11.69 | 12.21 | 616,304 | +0.19(+1.59%) |
Aug 18, 2009 | 11.70 | 12.17 | 11.67 | 12.02 | 673,451 | +0.92(+8.26%) |
Aug 17, 2009 | 12.03 | 12.03 | 10.85 | 11.11 | 969,531 | -1.41(-11.29%) |
Aug 14, 2009 | 12.28 | 12.79 | 12.16 | 12.52 | 1,102,252 | +0.36(+2.95%) |
Aug 13, 2009 | 11.62 | 12.32 | 11.48 | 12.16 | 1,309,579 | +0.87(+7.72%) |
Aug 12, 2009 | 10.74 | 11.51 | 10.74 | 11.29 | 569,830 | +0.60(+5.65%) |
Aug 11, 2009 | 10.94 | 11.04 | 10.62 | 10.69 | 388,761 | -0.27(-2.44%) |
Aug 10, 2009 | 10.61 | 11.27 | 10.32 | 10.95 | 624,295 | +0.18(+1.70%) |
Aug 07, 2009 | 10.43 | 11.23 | 10.37 | 10.77 | 888,173 | +0.48(+4.68%) |
Aug 06, 2009 | 12.21 | 12.22 | 9.577 | 10.29 | 2,697,928 | -1.66(-13.88%) |
Aug 05, 2009 | 12.51 | 12.59 | 11.35 | 11.95 | 1,136,763 | -0.50(-3.99%) |
Aug 04, 2009 | 12.18 | 12.60 | 12.15 | 12.44 | 1,102,377 | +0.31(+2.58%) |
Aug 03, 2009 | 11.73 | 12.23 | 11.73 | 12.13 | 931,862 | +0.70(+6.15%) |
Jul 31, 2009 | 11.46 | 11.80 | 11.34 | 11.43 | 671,592 | +0.05(+0.40%) |
Jul 30, 2009 | 11.46 | 12.28 | 11.29 | 11.38 | 1,461,853 | +0.41(+3.69%) |
Jul 29, 2009 | 11.20 | 11.38 | 10.86 | 10.98 | 664,411 | -0.25(-2.25%) |
Jul 28, 2009 | 11.23 | 11.56 | 10.97 | 11.23 | 714,242 | -0.05(-0.47%) |
Jul 27, 2009 | 11.30 | 11.46 | 10.97 | 11.28 | 1,069,720 | +0.39(+3.58%) |
Jul 24, 2009 | 10.65 | 11.24 | 10.13 | 10.89 | 935,509 | +0.21(+1.93%) |
Jul 23, 2009 | 10.55 | 10.88 | 9.959 | 10.69 | 1,476,389 | +0.15(+1.38%) |
Jul 22, 2009 | 10.58 | 10.89 | 10.39 | 10.54 | 730,004 | -0.08(-0.79%) |
Jul 21, 2009 | 10.55 | 10.88 | 10.46 | 10.62 | 1,010,619 | +0.18(+1.76%) |
Jul 20, 2009 | 10.04 | 10.61 | 9.944 | 10.44 | 1,127,313 | +0.62(+6.30%) |
Jul 17, 2009 | 9.485 | 9.905 | 9.462 | 9.821 | 928,662 | +0.42(+4.47%) |
Jul 16, 2009 | 9.241 | 9.531 | 9.118 | 9.401 | 886,199 | +0.30(+3.27%) |
Jul 15, 2009 | 8.820 | 9.133 | 8.560 | 9.103 | 714,655 | +0.60(+7.01%) |
Jul 14, 2009 | 8.354 | 8.606 | 8.308 | 8.507 | 598,119 | +0.21(+2.58%) |
Jul 13, 2009 | 7.788 | 8.400 | 7.788 | 8.293 | 554,607 | +0.50(+6.48%) |
Jul 10, 2009 | 7.590 | 7.849 | 7.582 | 7.788 | 288,343 | +0.11(+1.49%) |
Jul 09, 2009 | 7.666 | 7.903 | 7.513 | 7.674 | 340,177 | +0.11(+1.52%) |
Jul 08, 2009 | 8.300 | 8.300 | 7.376 | 7.559 | 839,533 | -0.66(-8.00%) |
Jul 07, 2009 | 8.476 | 8.598 | 8.170 | 8.216 | 572,784 | -0.18(-2.09%) |
Jul 06, 2009 | 7.934 | 8.407 | 7.368 | 8.392 | 871,219 | +0.45(+5.68%) |
Jul 02, 2009 | 8.537 | 8.576 | 7.651 | 7.941 | 870,105 | -0.65(-7.56%) |
Jul 01, 2009 | 8.927 | 9.011 | 8.537 | 8.591 | 711,675 | -0.17(-1.92%) |
Jun 30, 2009 | 8.545 | 8.981 | 8.499 | 8.759 | 793,650 | +0.34(+4.09%) |
Jun 29, 2009 | 8.469 | 8.904 | 8.216 | 8.415 | 1,615,629 | +0.31(+3.87%) |
Jun 26, 2009 | 7.399 | 8.117 | 7.376 | 8.102 | 2,338,490 | +0.73(+9.84%) |
Jun 25, 2009 | 7.016 | 7.391 | 7.016 | 7.376 | 492,144 | +0.69(+10.29%) |
Jun 24, 2009 | 6.489 | 6.932 | 6.328 | 6.688 | 346,731 | +0.34(+5.42%) |
Jun 23, 2009 | 6.451 | 6.520 | 6.107 | 6.344 | 373,967 | +0.05(+0.85%) |
Jun 22, 2009 | 6.841 | 6.932 | 6.267 | 6.290 | 323,520 | -0.58(-8.45%) |
Jun 19, 2009 | 6.588 | 6.909 | 6.535 | 6.871 | 298,182 | +0.41(+6.26%) |
Jun 18, 2009 | 6.290 | 6.497 | 6.053 | 6.466 | 200,871 | +0.25(+4.06%) |
Jun 17, 2009 | 6.206 | 6.306 | 5.917 | 6.214 | 317,169 | +0.03(+0.49%) |
Jun 16, 2009 | 6.512 | 6.512 | 6.038 | 6.183 | 381,979 | -0.24(-3.81%) |
Jun 15, 2009 | 6.672 | 6.672 | 6.359 | 6.428 | 194,231 | -0.28(-4.21%) |
Jun 12, 2009 | 6.596 | 6.787 | 6.497 | 6.711 | 234,806 | +0.11(+1.74%) |
Jun 11, 2009 | 6.413 | 6.680 | 6.413 | 6.596 | 410,231 | +0.07(+1.05%) |
Jun 10, 2009 | 6.680 | 6.726 | 6.374 | 6.527 | 662,587 | -0.20(-2.95%) |
Jun 09, 2009 | 7.055 | 7.207 | 6.420 | 6.726 | 1,093,212 | -0.32(-4.56%) |
Jun 08, 2009 | 6.864 | 7.238 | 6.734 | 7.047 | 761,524 | -0.86(-10.92%) |
Jun 05, 2009 | 7.979 | 8.109 | 7.643 | 7.911 | 271,434 | +0.04(+0.55%) |
Jun 04, 2009 | 7.911 | 7.926 | 7.712 | 7.867 | 189,777 | +0.07(+0.92%) |
Jun 03, 2009 | 8.033 | 8.109 | 7.192 | 7.796 | 772,062 | -0.40(-4.85%) |
Jun 02, 2009 | 8.079 | 8.331 | 8.010 | 8.193 | 524,287 | +0.23(+2.88%) |