Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.500 | 9.570 | 9.350 | 9.570 | 112,363 | -0.03(-0.31%) |
Aug 28, 2009 | 10.10 | 10.10 | 9.500 | 9.600 | 116,229 | -0.27(-2.74%) |
Aug 27, 2009 | 10.11 | 10.22 | 9.800 | 9.870 | 139,886 | -0.11(-1.10%) |
Aug 26, 2009 | 10.10 | 10.10 | 9.930 | 9.980 | 100,544 | -0.08(-0.80%) |
Aug 25, 2009 | 10.16 | 10.20 | 9.800 | 10.06 | 137,773 | -0.11(-1.08%) |
Aug 24, 2009 | 10.25 | 10.49 | 9.960 | 10.17 | 174,628 | -0.08(-0.78%) |
Aug 21, 2009 | 10.53 | 10.69 | 9.830 | 10.25 | 430,819 | -0.55(-5.09%) |
Aug 20, 2009 | 10.71 | 10.95 | 10.47 | 10.80 | 245,012 | +0.26(+2.47%) |
Aug 19, 2009 | 10.64 | 10.90 | 10.22 | 10.54 | 179,608 | -0.26(-2.41%) |
Aug 18, 2009 | 10.57 | 10.99 | 10.57 | 10.80 | 133,951 | +0.22(+2.08%) |
Aug 17, 2009 | 11.50 | 11.50 | 10.55 | 10.58 | 210,045 | -1.11(-9.50%) |
Aug 14, 2009 | 12.00 | 12.12 | 11.61 | 11.69 | 82,714 | -0.33(-2.75%) |
Aug 13, 2009 | 12.24 | 12.35 | 12.02 | 12.02 | 76,554 | -0.24(-1.96%) |
Aug 12, 2009 | 12.19 | 12.69 | 12.00 | 12.26 | 115,668 | -0.07(-0.57%) |
Aug 11, 2009 | 13.38 | 13.48 | 12.20 | 12.33 | 201,201 | -0.95(-7.15%) |
Aug 10, 2009 | 11.57 | 13.48 | 11.25 | 13.28 | 613,298 | +1.63(+13.99%) |
Aug 07, 2009 | 12.12 | 12.12 | 11.50 | 11.65 | 99,170 | -0.30(-2.51%) |
Aug 06, 2009 | 12.50 | 12.60 | 11.64 | 11.95 | 75,669 | -0.49(-3.94%) |
Aug 05, 2009 | 12.52 | 12.63 | 12.09 | 12.44 | 83,562 | -0.17(-1.35%) |
Aug 04, 2009 | 12.55 | 12.70 | 12.31 | 12.61 | 63,189 | +0.02(+0.16%) |
Aug 03, 2009 | 12.46 | 12.67 | 12.39 | 12.59 | 77,423 | +0.16(+1.29%) |
Jul 31, 2009 | 12.47 | 12.70 | 12.40 | 12.43 | 80,842 | +0.07(+0.57%) |
Jul 30, 2009 | 12.17 | 12.77 | 12.05 | 12.36 | 141,736 | +0.36(+3.00%) |
Jul 29, 2009 | 11.88 | 12.13 | 11.75 | 12.00 | 85,376 | -0.15(-1.23%) |
Jul 28, 2009 | 12.09 | 12.37 | 11.61 | 12.15 | 116,224 | -0.20(-1.62%) |
Jul 27, 2009 | 12.36 | 12.40 | 12.05 | 12.35 | 83,131 | +0.17(+1.40%) |
Jul 24, 2009 | 12.35 | 12.46 | 11.88 | 12.18 | 64,764 | -0.05(-0.41%) |
Jul 23, 2009 | 11.99 | 12.71 | 11.81 | 12.23 | 153,056 | +0.25(+2.09%) |
Jul 22, 2009 | 11.17 | 12.07 | 11.13 | 11.98 | 143,370 | +0.62(+5.46%) |
Jul 21, 2009 | 11.50 | 11.50 | 11.12 | 11.36 | 68,371 | -0.09(-0.79%) |
Jul 20, 2009 | 11.33 | 11.54 | 11.16 | 11.45 | 99,940 | +0.19(+1.69%) |
Jul 17, 2009 | 11.10 | 11.44 | 10.99 | 11.26 | 76,489 | +0.18(+1.62%) |
Jul 16, 2009 | 10.68 | 11.08 | 10.54 | 11.08 | 75,808 | +0.28(+2.59%) |
Jul 15, 2009 | 10.21 | 10.85 | 10.00 | 10.80 | 124,268 | +1.05(+10.77%) |
Jul 14, 2009 | 9.910 | 9.930 | 9.600 | 9.750 | 33,846 | -0.09(-0.91%) |
Jul 13, 2009 | 9.620 | 9.890 | 9.120 | 9.840 | 55,439 | +0.45(+4.79%) |
Jul 10, 2009 | 10.00 | 10.01 | 9.220 | 9.390 | 91,119 | -0.60(-6.01%) |
Jul 09, 2009 | 9.230 | 10.09 | 9.230 | 9.990 | 86,395 | +0.81(+8.82%) |
Jul 08, 2009 | 9.580 | 9.580 | 8.890 | 9.181 | 139,946 | -0.34(-3.57%) |
Jul 07, 2009 | 10.01 | 10.01 | 9.520 | 9.520 | 78,252 | -0.61(-6.02%) |
Jul 06, 2009 | 10.09 | 10.18 | 9.800 | 10.13 | 67,562 | -0.11(-1.07%) |
Jul 02, 2009 | 10.31 | 10.60 | 10.15 | 10.24 | 47,706 | -0.32(-3.03%) |
Jul 01, 2009 | 10.36 | 10.75 | 10.29 | 10.56 | 108,844 | +0.21(+1.98%) |
Jun 30, 2009 | 10.49 | 10.66 | 10.10 | 10.36 | 99,385 | -0.23(-2.22%) |
Jun 29, 2009 | 10.60 | 10.82 | 10.54 | 10.59 | 76,875 | +0.07(+0.67%) |
Jun 26, 2009 | 10.27 | 10.60 | 10.20 | 10.52 | 105,671 | +0.33(+3.24%) |
Jun 25, 2009 | 9.960 | 10.25 | 9.860 | 10.19 | 76,029 | +0.25(+2.52%) |
Jun 24, 2009 | 10.19 | 10.24 | 9.860 | 9.940 | 111,154 | -0.06(-0.60%) |
Jun 23, 2009 | 9.630 | 10.01 | 9.620 | 10.00 | 102,117 | +0.37(+3.84%) |
Jun 22, 2009 | 10.35 | 10.35 | 9.610 | 9.630 | 206,508 | -0.62(-6.05%) |
Jun 19, 2009 | 10.20 | 10.35 | 10.13 | 10.25 | 97,565 | +0.18(+1.79%) |
Jun 18, 2009 | 10.23 | 10.35 | 9.930 | 10.07 | 226,044 | -0.35(-3.36%) |
Jun 17, 2009 | 10.25 | 10.48 | 9.934 | 10.42 | 138,268 | +0.03(+0.29%) |
Jun 16, 2009 | 10.86 | 11.04 | 10.35 | 10.39 | 129,463 | -0.53(-4.85%) |
Jun 15, 2009 | 11.20 | 11.29 | 10.61 | 10.92 | 135,703 | -0.42(-3.67%) |
Jun 12, 2009 | 11.96 | 11.96 | 11.20 | 11.34 | 171,578 | -0.63(-5.30%) |
Jun 11, 2009 | 12.37 | 12.39 | 11.96 | 11.97 | 93,464 | -0.10(-0.83%) |
Jun 10, 2009 | 12.25 | 12.46 | 12.00 | 12.07 | 226,358 | +0.02(+0.17%) |
Jun 09, 2009 | 12.00 | 12.24 | 11.84 | 12.05 | 163,785 | +0.05(+0.42%) |
Jun 08, 2009 | 11.78 | 12.23 | 11.61 | 12.00 | 115,333 | -0.20(-1.64%) |
Jun 05, 2009 | 12.47 | 12.47 | 12.01 | 12.20 | 88,643 | +0.06(+0.49%) |
Jun 04, 2009 | 12.29 | 12.66 | 12.01 | 12.14 | 171,166 | -0.15(-1.22%) |
Jun 03, 2009 | 12.26 | 12.58 | 12.06 | 12.29 | 117,295 | -0.24(-1.92%) |
Jun 02, 2009 | 12.87 | 12.87 | 12.22 | 12.53 | 151,748 | -0.20(-1.57%) |