Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.84 | 13.84 | 12.67 | 13.13 | 495,241 | +0.24(+1.86%) |
Jul 30, 2009 | 12.62 | 13.00 | 11.99 | 12.89 | 470,090 | +0.65(+5.31%) |
Jul 29, 2009 | 12.53 | 12.65 | 11.92 | 12.24 | 238,821 | -0.27(-2.16%) |
Jul 28, 2009 | 12.31 | 12.74 | 11.89 | 12.51 | 320,867 | +0.15(+1.21%) |
Jul 27, 2009 | 12.04 | 12.67 | 12.00 | 12.36 | 240,106 | +0.49(+4.13%) |
Jul 24, 2009 | 11.73 | 11.90 | 11.18 | 11.87 | 358 | -0.01(-0.08%) |
Jul 23, 2009 | 10.28 | 11.89 | 10.22 | 11.88 | 475,521 | +1.60(+15.56%) |
Jul 22, 2009 | 9.820 | 10.39 | 9.680 | 10.28 | 147,934 | +0.38(+3.84%) |
Jul 21, 2009 | 9.980 | 10.01 | 9.540 | 9.900 | 183,390 | -0.05(-0.50%) |
Jul 20, 2009 | 9.840 | 10.19 | 9.650 | 9.950 | 287,400 | +0.18(+1.84%) |
Jul 17, 2009 | 10.00 | 10.05 | 9.490 | 9.770 | 164,800 | +0.00(+0.00%) |
Jul 16, 2009 | 9.620 | 9.900 | 9.390 | 9.770 | 154,400 | +0.09(+0.93%) |
Jul 15, 2009 | 9.430 | 9.860 | 9.430 | 9.680 | 234,000 | +0.43(+4.65%) |
Jul 14, 2009 | 8.500 | 9.410 | 8.480 | 9.250 | 254,400 | +0.79(+9.34%) |
Jul 13, 2009 | 8.150 | 8.560 | 7.940 | 8.460 | 181,600 | +0.31(+3.80%) |
Jul 10, 2009 | 8.480 | 8.580 | 7.870 | 8.150 | 203,679 | -0.48(-5.56%) |
Jul 09, 2009 | 8.320 | 8.650 | 8.290 | 8.630 | 188,007 | +0.40(+4.86%) |
Jul 08, 2009 | 8.870 | 8.930 | 8.040 | 8.230 | 168,584 | -0.60(-6.80%) |
Jul 07, 2009 | 8.710 | 9.150 | 8.701 | 8.830 | 144,434 | +0.09(+1.03%) |
Jul 06, 2009 | 9.310 | 9.390 | 8.630 | 8.740 | 193,294 | -0.59(-6.32%) |
Jul 02, 2009 | 9.350 | 9.500 | 9.190 | 9.330 | 155,797 | -0.26(-2.71%) |
Jul 01, 2009 | 9.850 | 9.930 | 9.450 | 9.590 | 397,285 | -0.20(-2.04%) |
Jun 30, 2009 | 9.440 | 9.880 | 9.270 | 9.790 | 259,361 | +0.26(+2.73%) |
Jun 29, 2009 | 9.880 | 9.920 | 9.330 | 9.530 | 421,358 | -0.20(-2.06%) |
Jun 26, 2009 | 9.600 | 10.00 | 9.380 | 9.730 | 593,144 | +0.06(+0.62%) |
Jun 25, 2009 | 9.500 | 9.750 | 9.335 | 9.670 | 623,056 | +0.55(+6.03%) |
Jun 24, 2009 | 9.430 | 9.950 | 8.980 | 9.120 | 291,919 | -0.19(-2.04%) |
Jun 23, 2009 | 9.370 | 9.560 | 8.800 | 9.310 | 344,695 | -0.02(-0.21%) |
Jun 22, 2009 | 9.920 | 10.04 | 9.300 | 9.330 | 332,101 | -0.62(-6.23%) |
Jun 19, 2009 | 10.36 | 10.75 | 9.910 | 9.950 | 635,968 | -0.20(-1.97%) |
Jun 18, 2009 | 10.68 | 10.69 | 10.11 | 10.15 | 288,667 | -0.61(-5.67%) |
Jun 17, 2009 | 10.25 | 10.89 | 9.970 | 10.76 | 253,582 | +0.51(+4.98%) |
Jun 16, 2009 | 10.09 | 10.60 | 10.20 | 10.25 | 223,784 | +0.16(+1.59%) |
Jun 15, 2009 | 10.51 | 10.51 | 9.910 | 10.09 | 229,822 | -0.54(-5.08%) |
Jun 12, 2009 | 10.67 | 10.79 | 10.34 | 10.63 | 156,323 | -0.16(-1.48%) |
Jun 11, 2009 | 11.19 | 11.19 | 10.59 | 10.79 | 134,439 | -0.37(-3.32%) |
Jun 10, 2009 | 11.70 | 11.82 | 10.79 | 11.16 | 229,343 | -0.53(-4.53%) |
Jun 09, 2009 | 11.64 | 12.00 | 11.64 | 11.69 | 112,625 | +0.11(+0.95%) |
Jun 08, 2009 | 11.07 | 11.88 | 10.86 | 11.58 | 384,401 | +0.39(+3.49%) |
Jun 05, 2009 | 11.53 | 11.74 | 11.14 | 11.19 | 173,890 | -0.13(-1.15%) |
Jun 04, 2009 | 11.69 | 11.74 | 11.10 | 11.32 | 285,155 | -0.25(-2.16%) |
Jun 03, 2009 | 12.21 | 12.37 | 11.25 | 11.57 | 295,769 | -0.86(-6.92%) |
Jun 02, 2009 | 12.21 | 12.65 | 11.75 | 12.43 | 447,510 | +0.16(+1.30%) |
Jun 01, 2009 | 11.89 | 12.47 | 11.74 | 12.27 | 370,385 | +0.71(+6.14%) |
May 29, 2009 | 11.51 | 12.20 | 11.41 | 11.56 | 743,812 | +0.15(+1.31%) |
May 28, 2009 | 11.89 | 12.12 | 10.27 | 11.41 | 689,830 | -0.14(-1.21%) |
May 27, 2009 | 12.02 | 12.40 | 11.36 | 11.55 | 359,141 | -0.66(-5.41%) |
May 26, 2009 | 11.13 | 12.21 | 11.13 | 12.21 | 609,776 | +0.85(+7.48%) |
May 22, 2009 | 11.26 | 11.48 | 11.00 | 11.36 | 544,526 | +0.10(+0.89%) |
May 21, 2009 | 11.63 | 11.84 | 11.00 | 11.26 | 661,905 | -0.34(-2.93%) |
May 20, 2009 | 12.10 | 12.25 | 11.55 | 11.60 | 4,944,005 | -0.90(-7.20%) |
May 19, 2009 | 14.10 | 14.10 | 12.06 | 12.50 | 1,244,088 | -2.57(-17.05%) |
May 18, 2009 | 14.28 | 15.44 | 13.90 | 15.07 | 165,010 | +1.33(+9.68%) |
May 15, 2009 | 14.17 | 15.12 | 13.67 | 13.74 | 260,642 | -0.56(-3.92%) |
May 14, 2009 | 13.48 | 15.12 | 12.85 | 14.30 | 232,509 | +0.76(+5.61%) |
May 13, 2009 | 13.93 | 14.31 | 13.52 | 13.54 | 182,372 | -1.11(-7.58%) |
May 12, 2009 | 15.36 | 15.46 | 14.32 | 14.65 | 166,232 | -0.61(-4.00%) |
May 11, 2009 | 15.56 | 16.00 | 14.73 | 15.26 | 127,121 | -0.76(-4.74%) |
May 08, 2009 | 15.51 | 16.11 | 14.57 | 16.02 | 280,992 | +0.53(+3.42%) |
May 07, 2009 | 17.67 | 17.85 | 14.92 | 15.49 | 287,518 | -2.18(-12.34%) |
May 06, 2009 | 17.69 | 18.55 | 16.74 | 17.67 | 274,376 | +0.03(+0.17%) |
May 05, 2009 | 16.69 | 17.78 | 16.56 | 17.64 | 355,431 | +0.86(+5.13%) |
May 04, 2009 | 16.39 | 16.80 | 16.37 | 16.78 | 343,725 | +2.29(+15.80%) |