Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.50 | 13.24 | 11.90 | 12.47 | 5,133,458 | -0.11(-0.87%) |
Aug 28, 2009 | 12.16 | 13.12 | 11.91 | 12.58 | 3,812,918 | +0.55(+4.57%) |
Aug 27, 2009 | 12.67 | 12.69 | 11.90 | 12.03 | 2,803,259 | -0.77(-6.02%) |
Aug 26, 2009 | 12.37 | 13.18 | 12.00 | 12.80 | 4,336,940 | +0.36(+2.89%) |
Aug 25, 2009 | 12.85 | 13.00 | 11.53 | 12.44 | 7,028,152 | -0.16(-1.27%) |
Aug 24, 2009 | 10.20 | 12.66 | 9.950 | 12.60 | 8,946,193 | +2.55(+25.37%) |
Aug 21, 2009 | 10.20 | 10.24 | 9.980 | 10.05 | 1,091,720 | -0.04(-0.40%) |
Aug 20, 2009 | 10.05 | 10.34 | 9.850 | 10.09 | 1,097,462 | +0.05(+0.50%) |
Aug 19, 2009 | 9.600 | 10.39 | 9.600 | 10.04 | 1,824,432 | +0.23(+2.34%) |
Aug 18, 2009 | 9.530 | 10.10 | 9.450 | 9.810 | 1,332,229 | +0.30(+3.15%) |
Aug 17, 2009 | 9.880 | 9.940 | 9.280 | 9.510 | 1,704,672 | -0.59(-5.84%) |
Aug 14, 2009 | 9.500 | 10.40 | 9.270 | 10.10 | 3,298,339 | +0.44(+4.55%) |
Aug 13, 2009 | 9.780 | 9.980 | 9.350 | 9.660 | 943,245 | -0.12(-1.27%) |
Aug 12, 2009 | 9.210 | 10.44 | 9.010 | 9.784 | 3,843,374 | +0.64(+7.05%) |
Aug 11, 2009 | 9.410 | 9.440 | 9.000 | 9.140 | 803,481 | -0.26(-2.77%) |
Aug 10, 2009 | 9.270 | 9.610 | 9.050 | 9.400 | 803,244 | +0.16(+1.73%) |
Aug 07, 2009 | 8.900 | 9.440 | 8.900 | 9.240 | 1,128,753 | +0.45(+5.12%) |
Aug 06, 2009 | 9.540 | 9.540 | 8.710 | 8.790 | 1,451,824 | -0.81(-8.44%) |
Aug 05, 2009 | 9.630 | 9.950 | 9.350 | 9.600 | 1,135,055 | -0.09(-0.93%) |
Aug 04, 2009 | 9.380 | 9.990 | 9.280 | 9.690 | 1,600,490 | +0.41(+4.42%) |
Aug 03, 2009 | 9.100 | 9.540 | 8.700 | 9.280 | 2,262,870 | +0.08(+0.87%) |
Jul 31, 2009 | 9.500 | 9.600 | 9.010 | 9.200 | 1,460,394 | -0.17(-1.81%) |
Jul 30, 2009 | 10.43 | 10.44 | 9.050 | 9.370 | 3,348,176 | -0.87(-8.50%) |
Jul 29, 2009 | 10.50 | 10.79 | 10.01 | 10.24 | 2,430,759 | -0.53(-4.92%) |
Jul 28, 2009 | 11.12 | 11.46 | 10.00 | 10.77 | 4,615,433 | -0.18(-1.64%) |
Jul 27, 2009 | 10.31 | 11.20 | 9.930 | 10.95 | 5,216,724 | +1.46(+15.38%) |
Jul 24, 2009 | 8.460 | 9.680 | 8.460 | 9.490 | 4,811,538 | +0.91(+10.61%) |
Jul 23, 2009 | 7.910 | 8.720 | 7.660 | 8.580 | 3,066,365 | +0.69(+8.75%) |
Jul 22, 2009 | 7.530 | 8.170 | 7.510 | 7.890 | 3,602,768 | +0.31(+4.09%) |
Jul 21, 2009 | 6.210 | 7.920 | 6.100 | 7.580 | 5,435,707 | +1.37(+22.06%) |
Jul 20, 2009 | 6.000 | 6.220 | 5.600 | 6.210 | 2,264,981 | +0.26(+4.44%) |
Jul 17, 2009 | 5.970 | 6.430 | 5.600 | 5.946 | 8,318,096 | +1.73(+40.90%) |
Jul 16, 2009 | 4.040 | 4.250 | 3.960 | 4.220 | 424,235 | +0.18(+4.46%) |
Jul 15, 2009 | 4.040 | 4.080 | 3.940 | 4.040 | 296,814 | +0.03(+0.75%) |
Jul 14, 2009 | 3.950 | 4.040 | 3.890 | 4.010 | 153,525 | +0.06(+1.52%) |
Jul 13, 2009 | 3.850 | 3.970 | 3.830 | 3.950 | 305,536 | +0.12(+3.13%) |
Jul 10, 2009 | 3.750 | 3.860 | 3.650 | 3.830 | 357,814 | +0.17(+4.64%) |
Jul 09, 2009 | 3.790 | 3.850 | 3.650 | 3.660 | 377,535 | -0.08(-2.14%) |
Jul 08, 2009 | 3.970 | 4.000 | 3.730 | 3.740 | 373,669 | -0.19(-4.83%) |
Jul 07, 2009 | 4.140 | 4.220 | 3.930 | 3.930 | 357,213 | -0.27(-6.43%) |
Jul 06, 2009 | 4.190 | 4.250 | 3.870 | 4.200 | 653,430 | +0.10(+2.44%) |
Jul 02, 2009 | 4.080 | 4.280 | 3.860 | 4.100 | 675,458 | +0.06(+1.49%) |
Jul 01, 2009 | 4.120 | 4.130 | 4.020 | 4.040 | 264,955 | +0.01(+0.25%) |
Jun 30, 2009 | 4.120 | 4.230 | 3.930 | 4.030 | 462,348 | -0.13(-3.12%) |
Jun 29, 2009 | 4.290 | 4.370 | 4.070 | 4.160 | 694,877 | -0.18(-4.15%) |
Jun 26, 2009 | 3.950 | 4.440 | 3.860 | 4.340 | 4,165,674 | +0.41(+10.43%) |
Jun 25, 2009 | 3.850 | 3.930 | 3.680 | 3.930 | 272,979 | +0.08(+2.08%) |
Jun 24, 2009 | 3.650 | 3.950 | 3.610 | 3.850 | 374,185 | +0.24(+6.65%) |
Jun 23, 2009 | 3.870 | 3.870 | 3.550 | 3.610 | 383,925 | -0.19(-5.00%) |
Jun 22, 2009 | 4.100 | 4.140 | 3.640 | 3.800 | 712,215 | -0.23(-5.71%) |
Jun 19, 2009 | 3.950 | 4.080 | 3.950 | 4.030 | 462,951 | +0.13(+3.33%) |
Jun 18, 2009 | 4.090 | 4.120 | 3.800 | 3.900 | 377,902 | -0.20(-4.88%) |
Jun 17, 2009 | 4.260 | 4.260 | 4.000 | 4.100 | 515,852 | -0.20(-4.65%) |
Jun 16, 2009 | 4.480 | 4.490 | 4.200 | 4.300 | 495,813 | -0.10(-2.27%) |
Jun 15, 2009 | 4.590 | 4.590 | 4.310 | 4.400 | 724,442 | -0.07(-1.57%) |
Jun 12, 2009 | 4.700 | 4.706 | 4.380 | 4.470 | 1,436,243 | -0.05(-1.11%) |
Jun 11, 2009 | 4.100 | 4.620 | 4.030 | 4.520 | 2,562,095 | +0.43(+10.51%) |
Jun 10, 2009 | 4.150 | 4.220 | 4.010 | 4.090 | 510,967 | +0.00(+0.00%) |
Jun 09, 2009 | 4.100 | 4.110 | 4.010 | 4.090 | 371,753 | +0.02(+0.49%) |
Jun 08, 2009 | 4.070 | 4.250 | 3.960 | 4.070 | 438,959 | -0.11(-2.63%) |
Jun 05, 2009 | 4.170 | 4.180 | 3.990 | 4.180 | 501,894 | +0.05(+1.21%) |
Jun 04, 2009 | 4.050 | 4.190 | 4.010 | 4.130 | 538,445 | +0.13(+3.25%) |
Jun 03, 2009 | 4.110 | 4.120 | 3.850 | 4.000 | 550,764 | -0.09(-2.20%) |
Jun 02, 2009 | 3.900 | 4.090 | 3.810 | 4.090 | 642,071 | +0.24(+6.23%) |