Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.64 | 13.84 | 13.55 | 13.55 | 140,342 | -0.17(-1.22%) |
Jul 30, 2009 | 13.76 | 14.43 | 13.67 | 13.71 | 191,999 | +0.09(+0.68%) |
Jul 29, 2009 | 13.44 | 13.68 | 13.37 | 13.62 | 101,750 | +0.03(+0.18%) |
Jul 28, 2009 | 13.45 | 13.63 | 13.30 | 13.60 | 164,248 | +0.08(+0.56%) |
Jul 27, 2009 | 13.97 | 14.11 | 13.47 | 13.52 | 123,193 | -0.44(-3.12%) |
Jul 24, 2009 | 13.75 | 14.23 | 13.45 | 13.96 | 125,311 | +0.10(+0.73%) |
Jul 23, 2009 | 12.83 | 13.98 | 12.70 | 13.86 | 315,821 | +0.97(+7.55%) |
Jul 22, 2009 | 12.71 | 13.13 | 12.71 | 12.88 | 95,541 | +0.03(+0.20%) |
Jul 21, 2009 | 13.24 | 13.24 | 12.76 | 12.86 | 142,190 | -0.38(-2.85%) |
Jul 20, 2009 | 13.07 | 13.25 | 12.92 | 13.24 | 174,492 | +0.28(+2.14%) |
Jul 17, 2009 | 13.10 | 13.19 | 12.92 | 12.96 | 244,173 | -0.11(-0.83%) |
Jul 16, 2009 | 12.72 | 13.13 | 12.72 | 13.07 | 122,576 | +0.30(+2.37%) |
Jul 15, 2009 | 12.44 | 12.79 | 12.44 | 12.77 | 181,347 | +0.48(+3.89%) |
Jul 14, 2009 | 12.21 | 12.45 | 12.20 | 12.29 | 69,140 | +0.03(+0.21%) |
Jul 13, 2009 | 11.79 | 12.31 | 11.62 | 12.26 | 224,323 | +0.37(+3.10%) |
Jul 10, 2009 | 11.92 | 12.11 | 11.74 | 11.89 | 157,134 | -0.13(-1.05%) |
Jul 09, 2009 | 12.22 | 12.22 | 11.94 | 12.02 | 98,203 | -0.13(-1.10%) |
Jul 08, 2009 | 12.20 | 12.33 | 12.09 | 12.15 | 284,131 | +0.03(+0.21%) |
Jul 07, 2009 | 12.25 | 12.25 | 12.08 | 12.13 | 517,340 | -0.08(-0.69%) |
Jul 06, 2009 | 12.30 | 12.46 | 12.12 | 12.21 | 180,630 | -0.10(-0.82%) |
Jul 02, 2009 | 12.52 | 12.61 | 12.16 | 12.31 | 193,060 | -0.38(-2.97%) |
Jul 01, 2009 | 12.43 | 12.79 | 12.14 | 12.69 | 322,189 | +0.39(+3.14%) |
Jun 30, 2009 | 12.03 | 12.41 | 12.03 | 12.30 | 226,378 | +0.25(+2.09%) |
Jun 29, 2009 | 12.09 | 12.30 | 11.76 | 12.05 | 160,155 | -0.02(-0.14%) |
Jun 26, 2009 | 11.90 | 12.21 | 11.70 | 12.07 | 1,320,675 | +0.13(+1.12%) |
Jun 25, 2009 | 11.84 | 11.94 | 11.68 | 11.94 | 135,715 | +0.16(+1.35%) |
Jun 24, 2009 | 11.94 | 12.12 | 11.67 | 11.78 | 154,594 | -0.02(-0.14%) |
Jun 23, 2009 | 12.17 | 12.21 | 11.79 | 11.79 | 344,775 | -0.24(-2.02%) |
Jun 22, 2009 | 12.36 | 12.41 | 12.04 | 12.04 | 752,141 | -0.46(-3.69%) |
Jun 19, 2009 | 12.50 | 12.53 | 12.16 | 12.50 | 524,503 | +0.19(+1.57%) |
Jun 18, 2009 | 12.35 | 12.40 | 12.20 | 12.30 | 140,224 | -0.13(-1.01%) |
Jun 17, 2009 | 12.30 | 12.70 | 12.14 | 12.43 | 212,526 | +0.17(+1.37%) |
Jun 16, 2009 | 12.51 | 12.73 | 12.16 | 12.26 | 376,401 | -0.14(-1.15%) |
Jun 15, 2009 | 12.17 | 12.45 | 11.93 | 12.40 | 354,382 | +0.13(+1.02%) |
Jun 12, 2009 | 12.18 | 12.35 | 12.16 | 12.28 | 270,240 | +0.00(+0.00%) |
Jun 11, 2009 | 12.07 | 12.41 | 12.07 | 12.28 | 263,088 | +0.26(+2.16%) |
Jun 10, 2009 | 12.35 | 12.37 | 11.62 | 12.02 | 256,933 | -0.26(-2.12%) |
Jun 09, 2009 | 12.35 | 12.45 | 12.05 | 12.28 | 239,659 | +0.03(+0.27%) |
Jun 08, 2009 | 12.24 | 12.51 | 11.97 | 12.25 | 359,840 | -0.08(-0.61%) |
Jun 05, 2009 | 12.34 | 12.49 | 12.21 | 12.32 | 245,359 | +0.00(+0.00%) |
Jun 04, 2009 | 12.16 | 12.55 | 11.97 | 12.32 | 287,205 | +0.39(+3.23%) |
Jun 03, 2009 | 11.99 | 12.15 | 11.68 | 11.94 | 252,965 | -0.20(-1.66%) |
Jun 02, 2009 | 11.31 | 12.29 | 11.26 | 12.14 | 264,534 | +0.81(+7.11%) |
Jun 01, 2009 | 10.66 | 11.49 | 10.66 | 11.33 | 280,565 | +0.75(+7.14%) |
May 29, 2009 | 10.27 | 10.58 | 10.12 | 10.58 | 266,639 | +0.30(+2.94%) |
May 28, 2009 | 10.32 | 10.32 | 9.813 | 10.27 | 221,529 | +0.07(+0.66%) |
May 27, 2009 | 10.37 | 10.55 | 10.17 | 10.21 | 129,133 | -0.20(-1.93%) |
May 26, 2009 | 9.914 | 10.64 | 9.780 | 10.41 | 195,039 | +0.44(+4.46%) |
May 22, 2009 | 10.02 | 10.16 | 9.880 | 9.964 | 155,328 | -0.03(-0.25%) |
May 21, 2009 | 10.53 | 10.53 | 9.780 | 9.989 | 227,028 | -0.63(-5.92%) |
May 20, 2009 | 10.72 | 11.05 | 10.57 | 10.62 | 258,815 | -0.05(-0.47%) |
May 19, 2009 | 10.49 | 10.79 | 10.27 | 10.67 | 219,137 | +0.07(+0.63%) |
May 18, 2009 | 10.55 | 10.63 | 10.25 | 10.60 | 266,234 | +0.14(+1.36%) |
May 15, 2009 | 10.75 | 10.95 | 10.38 | 10.46 | 225,160 | -0.32(-2.96%) |
May 14, 2009 | 11.00 | 11.09 | 10.77 | 10.78 | 483,531 | -0.14(-1.30%) |
May 13, 2009 | 11.08 | 11.16 | 10.69 | 10.92 | 520,538 | -0.25(-2.25%) |
May 12, 2009 | 11.56 | 11.59 | 11.11 | 11.17 | 265,266 | -0.34(-2.99%) |
May 11, 2009 | 11.45 | 11.64 | 11.32 | 11.52 | 136,391 | -0.22(-1.86%) |
May 08, 2009 | 11.25 | 12.04 | 11.14 | 11.73 | 223,780 | +0.63(+5.66%) |
May 07, 2009 | 11.74 | 11.74 | 10.96 | 11.10 | 230,570 | -0.51(-4.40%) |
May 06, 2009 | 11.73 | 12.01 | 11.55 | 11.62 | 495,229 | -0.23(-1.91%) |
May 05, 2009 | 11.71 | 12.07 | 11.54 | 11.84 | 503,445 | +0.06(+0.50%) |
May 04, 2009 | 11.74 | 11.82 | 10.95 | 11.78 | 441,244 | +0.71(+6.44%) |