Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.36 | 13.56 | 13.08 | 13.40 | 519,823 | -0.10(-0.74%) |
Aug 28, 2009 | 13.37 | 13.78 | 13.37 | 13.50 | 422,033 | -0.25(-1.82%) |
Aug 27, 2009 | 13.81 | 13.88 | 13.47 | 13.75 | 481,368 | -0.03(-0.22%) |
Aug 26, 2009 | 13.71 | 14.00 | 13.31 | 13.78 | 345,092 | +0.02(+0.15%) |
Aug 25, 2009 | 13.56 | 13.96 | 13.56 | 13.76 | 551,538 | +0.16(+1.18%) |
Aug 24, 2009 | 13.30 | 13.67 | 13.08 | 13.60 | 623,827 | +0.29(+2.18%) |
Aug 21, 2009 | 13.35 | 13.85 | 13.09 | 13.31 | 1,067,059 | +0.13(+0.99%) |
Aug 20, 2009 | 13.12 | 13.25 | 12.82 | 13.18 | 700,470 | -0.01(-0.08%) |
Aug 19, 2009 | 12.44 | 13.45 | 12.18 | 13.19 | 971,335 | +0.58(+4.60%) |
Aug 18, 2009 | 12.95 | 12.95 | 12.26 | 12.61 | 1,782,379 | -0.39(-3.00%) |
Aug 17, 2009 | 10.64 | 13.35 | 10.57 | 13.00 | 6,490,467 | +2.87(+28.33%) |
Aug 14, 2009 | 10.34 | 10.37 | 9.850 | 10.13 | 541,529 | -0.25(-2.41%) |
Aug 13, 2009 | 10.94 | 10.94 | 10.23 | 10.38 | 575,200 | -0.54(-4.95%) |
Aug 12, 2009 | 9.950 | 11.06 | 9.874 | 10.92 | 1,315,440 | +0.95(+9.53%) |
Aug 11, 2009 | 10.39 | 10.45 | 9.910 | 9.970 | 687,936 | -0.44(-4.23%) |
Aug 10, 2009 | 10.05 | 10.42 | 9.800 | 10.41 | 484,489 | +0.28(+2.76%) |
Aug 07, 2009 | 10.00 | 10.31 | 9.850 | 10.13 | 1,063,907 | +0.30(+3.05%) |
Aug 06, 2009 | 10.47 | 10.47 | 9.750 | 9.830 | 1,650,310 | -0.57(-5.48%) |
Aug 05, 2009 | 11.04 | 11.04 | 10.38 | 10.40 | 926,552 | -0.73(-6.56%) |
Aug 04, 2009 | 11.16 | 11.26 | 10.96 | 11.13 | 308,469 | -0.06(-0.54%) |
Aug 03, 2009 | 10.88 | 11.20 | 10.76 | 11.19 | 584,918 | +0.28(+2.57%) |
Jul 31, 2009 | 11.03 | 11.30 | 10.90 | 10.91 | 496,561 | -0.19(-1.71%) |
Jul 30, 2009 | 11.19 | 11.40 | 10.97 | 11.10 | 530,983 | +0.08(+0.73%) |
Jul 29, 2009 | 10.91 | 11.10 | 10.83 | 11.02 | 588,831 | -0.02(-0.18%) |
Jul 28, 2009 | 11.40 | 11.73 | 10.90 | 11.04 | 1,022,298 | -0.52(-4.50%) |
Jul 27, 2009 | 11.91 | 12.07 | 11.27 | 11.56 | 973,736 | +0.10(+0.87%) |
Jul 24, 2009 | 11.49 | 11.49 | 10.58 | 11.46 | 3,554,911 | +2.00(+21.14%) |
Jul 23, 2009 | 9.310 | 9.520 | 9.180 | 9.460 | 733,343 | +0.12(+1.28%) |
Jul 22, 2009 | 9.250 | 9.490 | 9.230 | 9.340 | 725,160 | -0.02(-0.21%) |
Jul 21, 2009 | 10.31 | 10.36 | 9.250 | 9.360 | 1,371,397 | -1.07(-10.26%) |
Jul 20, 2009 | 10.35 | 10.47 | 10.29 | 10.43 | 487,106 | +0.13(+1.26%) |
Jul 17, 2009 | 10.24 | 10.38 | 10.01 | 10.30 | 626,119 | +0.09(+0.88%) |
Jul 16, 2009 | 9.930 | 10.32 | 9.890 | 10.21 | 541,021 | +0.21(+2.10%) |
Jul 15, 2009 | 9.830 | 10.08 | 9.780 | 10.00 | 468,688 | +0.31(+3.20%) |
Jul 14, 2009 | 9.730 | 9.790 | 9.610 | 9.690 | 500,548 | -0.07(-0.72%) |
Jul 13, 2009 | 9.370 | 9.760 | 9.210 | 9.760 | 889,490 | +0.41(+4.39%) |
Jul 10, 2009 | 9.250 | 9.450 | 9.150 | 9.350 | 535,358 | +0.08(+0.86%) |
Jul 09, 2009 | 9.460 | 9.660 | 9.225 | 9.270 | 949,120 | -0.12(-1.28%) |
Jul 08, 2009 | 9.690 | 9.840 | 9.270 | 9.390 | 743,995 | -0.29(-3.00%) |
Jul 07, 2009 | 10.08 | 10.18 | 9.680 | 9.680 | 596,292 | -0.43(-4.25%) |
Jul 06, 2009 | 10.22 | 10.34 | 9.950 | 10.11 | 519,360 | -0.31(-2.98%) |
Jul 02, 2009 | 10.67 | 10.70 | 10.38 | 10.42 | 680,512 | -0.37(-3.43%) |
Jul 01, 2009 | 10.72 | 10.93 | 10.60 | 10.79 | 613,379 | +0.19(+1.79%) |
Jun 30, 2009 | 10.90 | 10.96 | 10.58 | 10.60 | 655,076 | -0.36(-3.28%) |
Jun 29, 2009 | 10.88 | 11.08 | 10.63 | 10.96 | 7,308,513 | +0.15(+1.39%) |
Jun 26, 2009 | 10.23 | 10.90 | 10.15 | 10.81 | 1,394,582 | -0.01(-0.09%) |
Jun 25, 2009 | 10.71 | 10.84 | 10.49 | 10.82 | 521,543 | +0.23(+2.17%) |
Jun 24, 2009 | 10.25 | 10.70 | 10.25 | 10.59 | 722,817 | +0.35(+3.42%) |
Jun 23, 2009 | 10.52 | 10.69 | 10.10 | 10.24 | 1,271,017 | +0.75(+7.90%) |
Jun 22, 2009 | 9.820 | 9.940 | 9.430 | 9.490 | 409,881 | -0.42(-4.24%) |
Jun 19, 2009 | 9.930 | 10.36 | 9.840 | 9.910 | 714,589 | +0.08(+0.81%) |
Jun 18, 2009 | 9.750 | 9.940 | 9.540 | 9.830 | 443,094 | +0.08(+0.82%) |
Jun 17, 2009 | 9.760 | 9.980 | 9.670 | 9.750 | 812,381 | -0.06(-0.61%) |
Jun 16, 2009 | 10.34 | 10.45 | 9.700 | 9.810 | 983,561 | -0.65(-6.21%) |
Jun 15, 2009 | 10.91 | 10.97 | 10.25 | 10.46 | 566,429 | -0.52(-4.74%) |
Jun 12, 2009 | 11.15 | 11.34 | 10.78 | 10.98 | 258,384 | -0.16(-1.44%) |
Jun 11, 2009 | 11.33 | 11.45 | 11.13 | 11.14 | 427,280 | -0.13(-1.15%) |
Jun 10, 2009 | 11.43 | 11.70 | 11.02 | 11.27 | 654,696 | -0.06(-0.53%) |
Jun 09, 2009 | 11.00 | 11.42 | 10.89 | 11.33 | 965,728 | +0.36(+3.28%) |
Jun 08, 2009 | 10.86 | 11.21 | 10.77 | 10.97 | 631,969 | -0.11(-0.99%) |
Jun 05, 2009 | 11.86 | 11.99 | 11.01 | 11.08 | 688,723 | -0.72(-6.10%) |
Jun 04, 2009 | 12.19 | 12.25 | 11.65 | 11.80 | 1,185,142 | -0.29(-2.40%) |
Jun 03, 2009 | 12.65 | 12.79 | 11.99 | 12.09 | 315,509 | -0.62(-4.88%) |
Jun 02, 2009 | 12.46 | 12.91 | 12.38 | 12.71 | 602,266 | +0.16(+1.27%) |