Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.35 | 14.64 | 13.85 | 14.62 | 1,240 | -0.03(-0.20%) |
Aug 28, 2009 | 14.09 | 14.73 | 13.50 | 14.65 | 3,100 | +0.64(+4.57%) |
Aug 27, 2009 | 14.01 | 15.15 | 13.70 | 14.01 | 8,846 | -0.14(-0.99%) |
Aug 26, 2009 | 14.00 | 14.57 | 13.50 | 14.15 | 19,306 | -0.05(-0.35%) |
Aug 25, 2009 | 14.65 | 15.00 | 14.00 | 14.20 | 5,950 | -0.40(-2.74%) |
Aug 24, 2009 | 14.50 | 15.45 | 14.27 | 14.60 | 14,129 | -0.12(-0.82%) |
Aug 21, 2009 | 14.06 | 15.00 | 13.50 | 14.72 | 13,958 | +0.74(+5.29%) |
Aug 20, 2009 | 12.41 | 14.48 | 12.25 | 13.98 | 32,865 | +1.48(+11.84%) |
Aug 19, 2009 | 12.51 | 12.75 | 12.00 | 12.50 | 7,530 | -0.10(-0.78%) |
Aug 18, 2009 | 12.55 | 12.60 | 12.50 | 12.60 | 9,100 | +0.31(+2.51%) |
Aug 17, 2009 | 11.90 | 12.30 | 11.54 | 12.29 | 7,496 | -0.19(-1.52%) |
Aug 14, 2009 | 10.87 | 12.49 | 10.69 | 12.48 | 25,566 | +1.57(+14.39%) |
Aug 13, 2009 | 10.50 | 11.00 | 10.50 | 10.91 | 11,204 | +0.06(+0.55%) |
Aug 12, 2009 | 10.29 | 11.67 | 10.29 | 10.85 | 39,562 | +0.55(+5.34%) |
Aug 11, 2009 | 10.28 | 10.30 | 10.28 | 10.30 | 300 | +0.02(+0.19%) |
Aug 10, 2009 | 10.25 | 10.29 | 10.25 | 10.28 | 685 | -0.07(-0.68%) |
Aug 07, 2009 | 10.65 | 10.65 | 9.850 | 10.35 | 10,950 | -0.20(-1.90%) |
Aug 06, 2009 | 10.40 | 10.55 | 10.40 | 10.55 | 2,806 | -0.05(-0.47%) |
Aug 05, 2009 | 10.50 | 10.60 | 10.30 | 10.60 | 2,530 | -0.11(-1.03%) |
Aug 04, 2009 | 10.50 | 10.75 | 10.45 | 10.71 | 5,400 | +0.41(+3.98%) |
Jul 31, 2009 | 10.68 | 10.30 | 10.30 | 10.30 | 2,100 | +0.38(+3.83%) |
Jul 29, 2009 | 9.940 | 9.920 | 9.920 | 9.920 | 300 | -0.03(-0.30%) |
Jul 28, 2009 | 10.40 | 10.40 | 9.710 | 9.950 | 3,558 | -0.45(-4.33%) |
Jul 24, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.25(-2.35%) |
Jul 23, 2009 | 10.40 | 10.65 | 10.25 | 10.65 | 5,500 | +0.35(+3.40%) |
Jul 22, 2009 | 9.750 | 10.50 | 9.750 | 10.30 | 3,600 | +0.26(+2.59%) |
Jul 21, 2009 | 10.20 | 10.20 | 10.00 | 10.04 | 1,600 | -0.16(-1.57%) |
Jul 20, 2009 | 10.21 | 10.50 | 10.10 | 10.20 | 2,860 | -0.20(-1.92%) |
Jul 17, 2009 | 10.15 | 10.40 | 10.13 | 10.40 | 2,425 | +0.46(+4.63%) |
Jul 16, 2009 | 10.27 | 10.27 | 9.940 | 9.940 | 2,100 | -0.46(-4.42%) |
Jul 15, 2009 | 10.00 | 10.50 | 10.00 | 10.40 | 2,200 | +0.75(+7.77%) |
Jul 14, 2009 | 9.850 | 10.14 | 8.750 | 9.650 | 13,465 | -0.09(-0.89%) |
Jul 13, 2009 | 9.360 | 9.737 | 9.360 | 9.737 | 1,392 | +0.19(+1.96%) |
Jul 10, 2009 | 9.570 | 9.570 | 9.550 | 9.550 | 700 | +0.14(+1.49%) |
Jul 09, 2009 | 9.400 | 9.637 | 9.400 | 9.410 | 1,887 | +0.07(+0.71%) |
Jul 08, 2009 | 9.400 | 9.400 | 9.220 | 9.344 | 1,705 | -0.31(-3.17%) |
Jul 07, 2009 | 9.810 | 9.810 | 9.380 | 9.650 | 2,000 | -0.42(-4.17%) |
Jul 06, 2009 | 10.42 | 10.42 | 9.810 | 10.07 | 3,125 | -0.35(-3.36%) |
Jul 02, 2009 | 10.31 | 10.44 | 10.20 | 10.42 | 2,185 | -0.15(-1.42%) |
Jul 01, 2009 | 10.58 | 11.28 | 10.55 | 10.57 | 3,720 | +0.03(+0.28%) |
Jun 30, 2009 | 10.23 | 10.60 | 10.06 | 10.54 | 2,710 | +0.64(+6.46%) |
Jun 29, 2009 | 9.490 | 10.00 | 9.460 | 9.900 | 3,596 | +0.65(+7.03%) |
Jun 26, 2009 | 9.160 | 9.810 | 9.000 | 9.250 | 4,401 | -0.06(-0.64%) |
Jun 25, 2009 | 10.05 | 10.16 | 9.300 | 9.310 | 12,554 | -0.89(-8.73%) |
Jun 24, 2009 | 10.37 | 10.80 | 10.20 | 10.20 | 3,700 | -0.20(-1.92%) |
Jun 23, 2009 | 11.15 | 11.15 | 10.40 | 10.40 | 3,230 | -0.90(-7.97%) |
Jun 22, 2009 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | +0.15(+1.35%) |
Jun 19, 2009 | 11.29 | 11.30 | 11.15 | 11.15 | 2,120 | +0.00(+0.00%) |
Jun 18, 2009 | 10.74 | 11.42 | 10.74 | 11.15 | 4,060 | +0.62(+5.89%) |
Jun 17, 2009 | 10.50 | 10.53 | 10.16 | 10.53 | 4,000 | +0.23(+2.23%) |
Jun 16, 2009 | 10.23 | 10.45 | 10.16 | 10.30 | 2,051 | -0.35(-3.29%) |
Jun 15, 2009 | 11.23 | 11.23 | 10.30 | 10.65 | 5,360 | -0.72(-6.33%) |
Jun 12, 2009 | 10.66 | 11.37 | 10.65 | 11.37 | 5,500 | +0.62(+5.77%) |
Jun 11, 2009 | 10.94 | 10.94 | 10.50 | 10.75 | 2,990 | +0.05(+0.47%) |
Jun 10, 2009 | 10.74 | 11.01 | 10.66 | 10.70 | 900 | -0.13(-1.20%) |
Jun 09, 2009 | 11.31 | 11.31 | 10.65 | 10.83 | 10,048 | -0.54(-4.75%) |
Jun 08, 2009 | 11.14 | 11.65 | 11.00 | 11.37 | 4,257 | +0.32(+2.90%) |
Jun 05, 2009 | 10.51 | 11.18 | 10.50 | 11.05 | 5,132 | +0.45(+4.25%) |
Jun 04, 2009 | 10.45 | 10.60 | 10.45 | 10.60 | 1,466 | +0.12(+1.15%) |
Jun 03, 2009 | 10.81 | 10.81 | 10.16 | 10.48 | 2,700 | -0.32(-2.96%) |
Jun 02, 2009 | 9.840 | 10.99 | 9.752 | 10.80 | 21,910 | +1.05(+10.77%) |