Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.63 | 12.98 | 12.55 | 12.73 | 356,000 | +0.12(+0.95%) |
Jul 30, 2009 | 12.09 | 12.62 | 12.03 | 12.61 | 291,629 | +0.77(+6.50%) |
Jul 29, 2009 | 11.67 | 12.12 | 11.41 | 11.84 | 303,151 | +0.08(+0.68%) |
Jul 28, 2009 | 11.84 | 11.93 | 11.36 | 11.76 | 238,980 | -0.28(-2.33%) |
Jul 27, 2009 | 11.95 | 12.47 | 11.95 | 12.04 | 274,786 | -0.06(-0.50%) |
Jul 24, 2009 | 12.04 | 12.34 | 11.80 | 12.10 | 473 | -0.02(-0.17%) |
Jul 23, 2009 | 11.63 | 12.48 | 11.50 | 12.12 | 268,567 | +0.51(+4.39%) |
Jul 22, 2009 | 11.89 | 11.95 | 11.29 | 11.61 | 264,810 | -0.32(-2.68%) |
Jul 21, 2009 | 12.25 | 12.31 | 11.85 | 11.93 | 177,370 | -0.14(-1.16%) |
Jul 20, 2009 | 11.85 | 12.25 | 11.74 | 12.07 | 214,400 | +0.30(+2.55%) |
Jul 17, 2009 | 11.85 | 12.00 | 11.40 | 11.77 | 211,675 | -0.04(-0.34%) |
Jul 16, 2009 | 11.35 | 11.86 | 11.25 | 11.81 | 261,573 | +0.45(+3.96%) |
Jul 15, 2009 | 11.52 | 11.52 | 11.20 | 11.36 | 381,656 | +0.04(+0.35%) |
Jul 14, 2009 | 10.90 | 11.39 | 10.86 | 11.32 | 294,657 | +0.43(+3.95%) |
Jul 13, 2009 | 10.66 | 11.04 | 10.63 | 10.89 | 288,432 | +0.11(+1.02%) |
Jul 10, 2009 | 10.49 | 10.93 | 10.42 | 10.78 | 120,351 | +0.15(+1.41%) |
Jul 09, 2009 | 10.66 | 11.03 | 10.51 | 10.63 | 261,515 | +0.08(+0.76%) |
Jul 08, 2009 | 10.64 | 10.64 | 10.04 | 10.55 | 415,062 | +0.05(+0.48%) |
Jul 07, 2009 | 11.51 | 11.74 | 10.44 | 10.50 | 416,901 | -1.00(-8.70%) |
Jul 06, 2009 | 10.91 | 11.57 | 10.55 | 11.50 | 480,595 | +0.76(+7.08%) |
Jul 02, 2009 | 11.45 | 11.45 | 10.74 | 10.74 | 213,084 | -0.82(-7.09%) |
Jul 01, 2009 | 11.17 | 11.90 | 11.15 | 11.56 | 237,212 | +0.49(+4.43%) |
Jun 30, 2009 | 11.34 | 11.62 | 10.89 | 11.07 | 508,702 | -0.35(-3.06%) |
Jun 29, 2009 | 11.54 | 11.66 | 11.25 | 11.42 | 290,676 | -0.11(-0.95%) |
Jun 26, 2009 | 11.33 | 11.77 | 11.24 | 11.53 | 569,042 | +0.14(+1.23%) |
Jun 25, 2009 | 11.25 | 11.42 | 11.16 | 11.39 | 492,643 | +0.71(+6.65%) |
Jun 24, 2009 | 10.87 | 11.09 | 10.57 | 10.68 | 406,350 | -0.07(-0.65%) |
Jun 23, 2009 | 11.03 | 11.12 | 10.64 | 10.75 | 462,429 | -0.32(-2.89%) |
Jun 22, 2009 | 11.39 | 11.40 | 11.01 | 11.07 | 457,788 | -0.41(-3.57%) |
Jun 19, 2009 | 11.18 | 11.58 | 10.96 | 11.48 | 610,505 | +0.40(+3.61%) |
Jun 18, 2009 | 11.42 | 11.47 | 10.91 | 11.08 | 238,283 | -0.38(-3.32%) |
Jun 17, 2009 | 11.11 | 11.69 | 10.85 | 11.46 | 436,762 | +0.37(+3.34%) |
Jun 16, 2009 | 11.03 | 11.60 | 11.03 | 11.09 | 445,857 | +0.06(+0.54%) |
Jun 15, 2009 | 11.39 | 11.54 | 10.88 | 11.03 | 299,666 | -0.54(-4.67%) |
Jun 12, 2009 | 11.77 | 11.77 | 11.45 | 11.57 | 277,614 | -0.30(-2.53%) |
Jun 11, 2009 | 11.78 | 12.18 | 11.71 | 11.87 | 459,793 | +0.21(+1.80%) |
Jun 10, 2009 | 12.01 | 12.19 | 11.35 | 11.66 | 485,019 | -0.29(-2.43%) |
Jun 09, 2009 | 11.87 | 12.10 | 11.69 | 11.95 | 282,196 | +0.01(+0.08%) |
Jun 08, 2009 | 11.80 | 12.14 | 11.59 | 11.94 | 362,400 | -0.19(-1.57%) |
Jun 05, 2009 | 12.04 | 12.19 | 11.80 | 12.13 | 322,875 | +0.08(+0.66%) |
Jun 04, 2009 | 11.56 | 12.10 | 11.56 | 12.05 | 565,624 | +0.42(+3.61%) |
Jun 03, 2009 | 11.74 | 11.89 | 11.16 | 11.63 | 460,380 | -0.24(-2.02%) |
Jun 02, 2009 | 12.13 | 12.26 | 11.63 | 11.87 | 1,210,829 | -0.39(-3.18%) |
Jun 01, 2009 | 11.70 | 12.57 | 11.69 | 12.26 | 917,104 | +0.57(+4.88%) |
May 29, 2009 | 11.19 | 11.73 | 11.18 | 11.69 | 572,153 | +0.58(+5.22%) |
May 28, 2009 | 10.97 | 11.40 | 10.64 | 11.11 | 645,182 | +0.36(+3.35%) |
May 27, 2009 | 11.17 | 11.51 | 10.68 | 10.75 | 567,318 | -0.43(-3.85%) |
May 26, 2009 | 10.60 | 11.23 | 10.45 | 11.18 | 580,022 | +0.59(+5.57%) |
May 22, 2009 | 9.920 | 10.72 | 9.920 | 10.59 | 445,741 | +0.62(+6.22%) |
May 21, 2009 | 9.580 | 10.10 | 9.450 | 9.970 | 548,348 | +0.15(+1.53%) |
May 20, 2009 | 8.820 | 10.18 | 8.820 | 9.820 | 1,376,904 | +1.35(+15.94%) |
May 19, 2009 | 8.040 | 8.500 | 8.016 | 8.470 | 547,776 | +0.43(+5.35%) |
May 18, 2009 | 7.890 | 8.050 | 7.670 | 8.040 | 284,631 | +0.21(+2.68%) |
May 15, 2009 | 7.810 | 8.020 | 7.650 | 7.830 | 284,493 | +0.01(+0.13%) |
May 14, 2009 | 7.410 | 8.020 | 7.370 | 7.820 | 442,465 | +0.47(+6.39%) |
May 13, 2009 | 7.710 | 7.750 | 7.230 | 7.350 | 665,512 | -0.56(-7.08%) |
May 12, 2009 | 7.930 | 8.010 | 7.590 | 7.910 | 351,700 | +0.03(+0.38%) |
May 11, 2009 | 8.710 | 8.760 | 7.790 | 7.880 | 556,775 | -1.08(-12.05%) |
May 08, 2009 | 8.560 | 8.960 | 8.400 | 8.960 | 214,194 | +0.53(+6.29%) |
May 07, 2009 | 8.810 | 8.940 | 8.290 | 8.430 | 249,358 | -0.34(-3.88%) |
May 06, 2009 | 8.410 | 8.780 | 8.160 | 8.770 | 430,409 | +0.45(+5.41%) |
May 05, 2009 | 8.860 | 8.860 | 8.090 | 8.320 | 408,739 | -0.50(-5.67%) |
May 04, 2009 | 8.850 | 8.850 | 8.770 | 8.820 | 275,746 | +0.44(+5.25%) |