Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.30 | 14.42 | 14.06 | 14.22 | 854,968 | -0.20(-1.40%) |
Aug 28, 2009 | 15.08 | 15.08 | 14.25 | 14.42 | 945,089 | -0.43(-2.90%) |
Aug 27, 2009 | 14.83 | 14.89 | 14.21 | 14.85 | 648,630 | +0.15(+1.03%) |
Aug 26, 2009 | 15.02 | 15.03 | 14.56 | 14.70 | 867,786 | -0.40(-2.66%) |
Aug 25, 2009 | 14.96 | 15.31 | 14.88 | 15.10 | 720,263 | +0.27(+1.84%) |
Aug 24, 2009 | 14.88 | 15.24 | 14.76 | 14.83 | 1,315,259 | -0.03(-0.19%) |
Aug 21, 2009 | 14.71 | 15.09 | 14.52 | 14.86 | 947,495 | +0.32(+2.22%) |
Aug 20, 2009 | 14.54 | 14.67 | 14.27 | 14.53 | 680,434 | -0.01(-0.05%) |
Aug 19, 2009 | 14.12 | 14.73 | 14.01 | 14.54 | 721,035 | +0.05(+0.35%) |
Aug 18, 2009 | 13.99 | 14.54 | 13.81 | 14.49 | 1,113,312 | +0.78(+5.71%) |
Aug 17, 2009 | 14.01 | 14.04 | 13.67 | 13.71 | 959,785 | -0.56(-3.93%) |
Aug 14, 2009 | 14.50 | 14.50 | 14.01 | 14.27 | 888,893 | -0.24(-1.63%) |
Aug 13, 2009 | 14.50 | 14.58 | 14.28 | 14.50 | 730,939 | +0.15(+1.05%) |
Aug 12, 2009 | 14.21 | 14.63 | 14.05 | 14.35 | 1,062,333 | +0.19(+1.37%) |
Aug 11, 2009 | 14.18 | 14.29 | 13.94 | 14.16 | 1,128,969 | -0.02(-0.15%) |
Aug 10, 2009 | 14.45 | 14.45 | 14.05 | 14.18 | 835,109 | -0.32(-2.18%) |
Aug 07, 2009 | 14.04 | 14.65 | 14.03 | 14.50 | 1,061,459 | +0.72(+5.21%) |
Aug 06, 2009 | 13.92 | 14.14 | 13.70 | 13.78 | 840,883 | -0.01(-0.10%) |
Aug 05, 2009 | 13.95 | 14.33 | 13.70 | 13.79 | 1,065,267 | -0.32(-2.29%) |
Aug 04, 2009 | 13.40 | 14.43 | 13.40 | 14.12 | 1,630,378 | +0.75(+5.65%) |
Aug 03, 2009 | 13.43 | 13.45 | 12.91 | 13.36 | 1,367,757 | +0.22(+1.64%) |
Jul 31, 2009 | 12.69 | 13.33 | 12.46 | 13.15 | 948,042 | +0.47(+3.74%) |
Jul 30, 2009 | 12.45 | 13.44 | 11.93 | 12.67 | 3,264,090 | +1.59(+14.32%) |
Jul 29, 2009 | 11.31 | 11.54 | 11.03 | 11.08 | 492,536 | -0.40(-3.50%) |
Jul 28, 2009 | 11.49 | 11.80 | 11.29 | 11.49 | 454,098 | -0.08(-0.68%) |
Jul 27, 2009 | 11.60 | 11.67 | 11.44 | 11.57 | 583,041 | +0.07(+0.62%) |
Jul 24, 2009 | 11.61 | 11.64 | 11.29 | 11.49 | 1,289 | -0.19(-1.60%) |
Jul 23, 2009 | 11.21 | 11.74 | 11.06 | 11.68 | 423,600 | +0.52(+4.63%) |
Jul 22, 2009 | 10.92 | 11.31 | 10.88 | 11.16 | 425,745 | +0.16(+1.44%) |
Jul 21, 2009 | 11.15 | 11.29 | 10.88 | 11.00 | 315,281 | +0.03(+0.26%) |
Jul 20, 2009 | 10.65 | 11.03 | 10.60 | 10.98 | 361,211 | +0.40(+3.73%) |
Jul 17, 2009 | 10.51 | 10.65 | 10.22 | 10.58 | 540,579 | +0.08(+0.75%) |
Jul 16, 2009 | 10.34 | 10.53 | 10.16 | 10.50 | 459,967 | +0.14(+1.32%) |
Jul 15, 2009 | 9.942 | 10.43 | 9.820 | 10.37 | 526,551 | +0.64(+6.57%) |
Jul 14, 2009 | 9.346 | 9.812 | 9.346 | 9.726 | 435,923 | +0.25(+2.65%) |
Jul 13, 2009 | 9.180 | 9.496 | 9.166 | 9.475 | 385,763 | +0.29(+3.21%) |
Jul 10, 2009 | 9.101 | 9.245 | 9.015 | 9.180 | 334,213 | -0.04(-0.39%) |
Jul 09, 2009 | 8.986 | 9.302 | 8.749 | 9.216 | 567,060 | +0.34(+3.80%) |
Jul 08, 2009 | 9.130 | 9.130 | 8.807 | 8.879 | 704,852 | -0.21(-2.29%) |
Jul 07, 2009 | 8.979 | 9.195 | 8.965 | 9.087 | 714,278 | +0.08(+0.88%) |
Jul 06, 2009 | 8.929 | 9.051 | 8.764 | 9.008 | 347,131 | +0.04(+0.48%) |
Jul 02, 2009 | 9.123 | 9.202 | 8.821 | 8.965 | 493,158 | -0.28(-3.03%) |
Jul 01, 2009 | 9.137 | 9.410 | 8.994 | 9.245 | 469,762 | +0.21(+2.31%) |
Jun 30, 2009 | 8.958 | 9.116 | 8.879 | 9.037 | 613,826 | +0.06(+0.72%) |
Jun 29, 2009 | 8.771 | 9.101 | 8.663 | 8.972 | 549,846 | +0.22(+2.55%) |
Jun 26, 2009 | 8.620 | 8.785 | 8.462 | 8.749 | 947,599 | +0.08(+0.91%) |
Jun 25, 2009 | 8.347 | 8.670 | 8.340 | 8.670 | 599,855 | -0.01(-0.08%) |
Jun 24, 2009 | 8.491 | 8.771 | 8.433 | 8.677 | 642,311 | +0.26(+3.07%) |
Jun 23, 2009 | 8.397 | 8.649 | 8.196 | 8.419 | 536,514 | -0.01(-0.17%) |
Jun 22, 2009 | 8.814 | 9.058 | 8.433 | 8.433 | 498,424 | -0.47(-5.25%) |
Jun 19, 2009 | 9.410 | 9.410 | 8.828 | 8.900 | 574,544 | -0.06(-0.72%) |
Jun 18, 2009 | 8.850 | 9.065 | 8.785 | 8.965 | 513,142 | +0.08(+0.89%) |
Jun 17, 2009 | 8.986 | 9.144 | 8.491 | 8.886 | 1,170,547 | -0.11(-1.20%) |
Jun 16, 2009 | 9.403 | 9.590 | 8.879 | 8.994 | 1,687,376 | -0.34(-3.69%) |
Jun 15, 2009 | 9.633 | 9.741 | 9.094 | 9.338 | 1,645,703 | -0.37(-3.85%) |
Jun 12, 2009 | 11.26 | 11.31 | 9.518 | 9.712 | 3,782,600 | -1.65(-14.48%) |
Jun 11, 2009 | 11.64 | 12.00 | 11.29 | 11.36 | 811,593 | -0.13(-1.13%) |
Jun 10, 2009 | 11.65 | 11.82 | 11.33 | 11.49 | 720,604 | -0.09(-0.81%) |
Jun 09, 2009 | 11.58 | 11.77 | 11.50 | 11.58 | 705,356 | +0.03(+0.25%) |
Jun 08, 2009 | 11.42 | 11.64 | 11.26 | 11.55 | 1,016,012 | -0.03(-0.25%) |
Jun 05, 2009 | 11.97 | 12.21 | 11.37 | 11.58 | 1,022,278 | -0.27(-2.30%) |
Jun 04, 2009 | 11.67 | 11.88 | 11.50 | 11.85 | 1,272,350 | +0.32(+2.74%) |
Jun 03, 2009 | 11.64 | 11.80 | 11.37 | 11.54 | 1,116,547 | -0.17(-1.47%) |
Jun 02, 2009 | 11.73 | 11.83 | 11.32 | 11.71 | 1,193,461 | -0.06(-0.49%) |