Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.75 | 11.89 | 11.49 | 11.80 | 199,128 | -0.10(-0.84%) |
Aug 28, 2009 | 12.13 | 12.15 | 11.55 | 11.90 | 126,063 | -0.11(-0.94%) |
Aug 27, 2009 | 12.05 | 12.21 | 11.77 | 12.01 | 133,996 | -0.14(-1.15%) |
Aug 26, 2009 | 12.22 | 12.49 | 11.95 | 12.15 | 149,580 | -0.05(-0.38%) |
Aug 25, 2009 | 12.11 | 12.34 | 11.77 | 12.20 | 209,491 | +0.13(+1.10%) |
Aug 24, 2009 | 12.37 | 12.52 | 12.00 | 12.07 | 68,346 | -0.40(-3.21%) |
Aug 21, 2009 | 12.72 | 12.72 | 12.15 | 12.47 | 129,102 | -0.12(-0.95%) |
Aug 20, 2009 | 12.23 | 12.59 | 12.03 | 12.59 | 48,775 | +0.35(+2.89%) |
Aug 19, 2009 | 12.14 | 12.43 | 11.51 | 12.23 | 51,933 | -0.08(-0.65%) |
Aug 18, 2009 | 12.29 | 12.50 | 12.28 | 12.31 | 87,259 | +0.14(+1.15%) |
Aug 17, 2009 | 12.34 | 12.54 | 12.06 | 12.17 | 81,040 | -0.38(-3.03%) |
Aug 14, 2009 | 13.07 | 13.07 | 12.31 | 12.55 | 120,622 | -0.49(-3.78%) |
Aug 13, 2009 | 12.65 | 13.27 | 12.34 | 13.05 | 268,840 | +0.51(+4.10%) |
Aug 12, 2009 | 12.64 | 13.00 | 12.45 | 12.53 | 153,747 | -0.13(-1.00%) |
Aug 11, 2009 | 12.20 | 12.77 | 12.06 | 12.66 | 376,908 | +0.35(+2.82%) |
Aug 10, 2009 | 12.09 | 12.37 | 12.01 | 12.31 | 171,226 | +0.09(+0.71%) |
Aug 07, 2009 | 11.97 | 12.44 | 11.97 | 12.23 | 342,918 | +0.51(+4.32%) |
Aug 06, 2009 | 12.31 | 12.31 | 11.46 | 11.72 | 154,030 | -0.49(-4.04%) |
Aug 05, 2009 | 12.47 | 12.47 | 12.16 | 12.21 | 151,249 | -0.21(-1.72%) |
Aug 04, 2009 | 12.33 | 12.53 | 12.06 | 12.43 | 221,022 | +0.04(+0.32%) |
Aug 03, 2009 | 12.21 | 12.63 | 12.12 | 12.39 | 428,955 | +0.35(+2.88%) |
Jul 31, 2009 | 10.79 | 12.20 | 10.68 | 12.04 | 371,364 | +1.23(+11.34%) |
Jul 30, 2009 | 10.56 | 11.19 | 10.56 | 10.81 | 215,314 | +0.44(+4.24%) |
Jul 29, 2009 | 10.43 | 10.50 | 10.11 | 10.37 | 156,622 | -0.15(-1.46%) |
Jul 28, 2009 | 10.21 | 10.69 | 10.21 | 10.53 | 158,115 | +0.23(+2.20%) |
Jul 27, 2009 | 10.69 | 10.82 | 10.11 | 10.30 | 337,678 | -0.35(-3.26%) |
Jul 24, 2009 | 10.65 | 10.71 | 10.10 | 10.65 | 380,526 | -0.17(-1.54%) |
Jul 23, 2009 | 10.49 | 11.00 | 10.40 | 10.81 | 137,578 | +0.27(+2.59%) |
Jul 22, 2009 | 10.37 | 10.80 | 10.24 | 10.54 | 121,797 | +0.10(+0.96%) |
Jul 21, 2009 | 10.56 | 10.94 | 10.39 | 10.44 | 163,837 | -0.06(-0.57%) |
Jul 20, 2009 | 10.72 | 10.88 | 10.41 | 10.50 | 182,493 | -0.12(-1.13%) |
Jul 17, 2009 | 10.59 | 10.90 | 10.52 | 10.62 | 208,396 | +0.05(+0.50%) |
Jul 16, 2009 | 10.73 | 10.95 | 10.41 | 10.57 | 227,784 | -0.15(-1.43%) |
Jul 15, 2009 | 11.27 | 11.27 | 10.51 | 10.72 | 461,164 | -0.47(-4.23%) |
Jul 14, 2009 | 11.84 | 12.01 | 11.09 | 11.19 | 285,724 | -0.62(-5.25%) |
Jul 13, 2009 | 11.52 | 11.89 | 11.22 | 11.81 | 155,788 | +0.20(+1.72%) |
Jul 10, 2009 | 11.29 | 11.76 | 11.25 | 11.61 | 138,547 | +0.21(+1.87%) |
Jul 09, 2009 | 11.93 | 12.03 | 11.38 | 11.40 | 162,952 | -0.40(-3.39%) |
Jul 08, 2009 | 11.71 | 11.89 | 11.43 | 11.80 | 179,797 | +0.11(+0.97%) |
Jul 07, 2009 | 11.32 | 12.47 | 11.05 | 11.69 | 586,164 | +0.41(+3.61%) |
Jul 06, 2009 | 11.59 | 11.85 | 11.05 | 11.28 | 290,386 | -0.51(-4.30%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.67 | 11.79 | 265,287 | -0.44(-3.60%) |
Jul 01, 2009 | 12.18 | 12.61 | 12.08 | 12.23 | 170,578 | +0.22(+1.83%) |
Jun 30, 2009 | 12.42 | 12.57 | 11.71 | 12.01 | 322,851 | -0.44(-3.54%) |
Jun 29, 2009 | 12.55 | 12.57 | 11.89 | 12.45 | 249,240 | -0.21(-1.63%) |
Jun 26, 2009 | 12.45 | 12.70 | 12.27 | 12.65 | 603,639 | +0.15(+1.23%) |
Jun 25, 2009 | 12.34 | 12.62 | 12.11 | 12.50 | 473,229 | +0.17(+1.35%) |
Jun 24, 2009 | 12.33 | 12.93 | 12.25 | 12.33 | 390,768 | +0.27(+2.27%) |
Jun 23, 2009 | 12.20 | 12.47 | 11.96 | 12.06 | 382,188 | -0.08(-0.66%) |
Jun 22, 2009 | 12.30 | 12.50 | 12.06 | 12.14 | 285,658 | -0.31(-2.46%) |
Jun 19, 2009 | 12.19 | 12.64 | 12.07 | 12.45 | 736,569 | +0.57(+4.83%) |
Jun 18, 2009 | 10.63 | 12.31 | 10.42 | 11.87 | 851,796 | +1.19(+11.17%) |
Jun 17, 2009 | 10.83 | 10.83 | 10.33 | 10.68 | 287,224 | -0.12(-1.11%) |
Jun 16, 2009 | 11.17 | 11.84 | 10.63 | 10.80 | 516,148 | -0.38(-3.40%) |
Jun 15, 2009 | 10.59 | 11.21 | 10.43 | 11.18 | 428,694 | +0.63(+6.00%) |
Jun 12, 2009 | 10.24 | 10.60 | 10.24 | 10.55 | 202,240 | +0.24(+2.33%) |
Jun 11, 2009 | 10.03 | 10.34 | 9.747 | 10.31 | 143,157 | +0.34(+3.41%) |
Jun 10, 2009 | 9.687 | 10.09 | 9.360 | 9.967 | 292,987 | +0.31(+3.17%) |
Jun 09, 2009 | 9.420 | 9.800 | 9.187 | 9.660 | 361,252 | +0.41(+4.47%) |
Jun 08, 2009 | 9.127 | 9.440 | 9.060 | 9.247 | 267,544 | -0.36(-3.75%) |
Jun 05, 2009 | 9.727 | 9.727 | 9.340 | 9.607 | 158,958 | +0.01(+0.14%) |
Jun 04, 2009 | 9.380 | 9.627 | 9.180 | 9.593 | 132,909 | +0.17(+1.77%) |
Jun 03, 2009 | 9.567 | 9.720 | 9.240 | 9.427 | 268,651 | -0.25(-2.55%) |
Jun 02, 2009 | 9.613 | 9.727 | 9.127 | 9.673 | 243,067 | -0.03(-0.27%) |