Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.10 | 13.66 | 13.04 | 13.20 | 131,243 | +0.01(+0.06%) |
Jul 30, 2009 | 13.18 | 13.34 | 13.04 | 13.20 | 44,934 | +0.18(+1.35%) |
Jul 29, 2009 | 13.41 | 13.45 | 12.97 | 13.02 | 38,163 | -0.57(-4.16%) |
Jul 28, 2009 | 13.53 | 13.84 | 13.40 | 13.58 | 53,615 | -0.23(-1.66%) |
Jul 27, 2009 | 13.74 | 13.82 | 13.46 | 13.81 | 34,743 | +0.05(+0.33%) |
Jul 24, 2009 | 13.24 | 13.82 | 13.24 | 13.77 | 47,476 | +0.37(+2.73%) |
Jul 23, 2009 | 12.85 | 13.46 | 12.85 | 13.40 | 73,851 | +0.45(+3.48%) |
Jul 22, 2009 | 12.66 | 13.20 | 12.66 | 12.95 | 37,172 | +0.14(+1.07%) |
Jul 21, 2009 | 12.92 | 12.92 | 12.53 | 12.81 | 36,241 | -0.05(-0.36%) |
Jul 20, 2009 | 12.82 | 12.95 | 12.62 | 12.86 | 58,453 | +0.08(+0.60%) |
Jul 17, 2009 | 12.83 | 13.12 | 12.52 | 12.78 | 55,988 | +0.02(+0.12%) |
Jul 16, 2009 | 12.48 | 13.11 | 12.26 | 12.77 | 46,591 | +0.18(+1.39%) |
Jul 15, 2009 | 12.74 | 12.74 | 12.29 | 12.59 | 66,699 | +0.08(+0.67%) |
Jul 14, 2009 | 12.78 | 12.78 | 12.40 | 12.51 | 39,525 | -0.24(-1.86%) |
Jul 13, 2009 | 12.45 | 12.74 | 11.93 | 12.74 | 78,599 | +0.60(+4.97%) |
Jul 10, 2009 | 12.32 | 12.32 | 12.01 | 12.14 | 54,439 | -0.22(-1.79%) |
Jul 09, 2009 | 12.68 | 12.73 | 12.34 | 12.36 | 119,386 | -0.19(-1.52%) |
Jul 08, 2009 | 13.29 | 13.29 | 12.39 | 12.55 | 321,492 | -0.68(-5.14%) |
Jul 07, 2009 | 13.63 | 13.76 | 13.21 | 13.23 | 117,055 | -0.43(-3.13%) |
Jul 06, 2009 | 13.58 | 13.71 | 13.44 | 13.66 | 34,406 | +0.05(+0.39%) |
Jul 02, 2009 | 13.58 | 13.84 | 13.49 | 13.61 | 95,314 | -0.18(-1.33%) |
Jul 01, 2009 | 13.52 | 13.87 | 13.48 | 13.79 | 57,317 | +0.43(+3.20%) |
Jun 30, 2009 | 13.20 | 13.59 | 13.10 | 13.36 | 70,153 | +0.21(+1.63%) |
Jun 29, 2009 | 13.03 | 13.59 | 12.98 | 13.15 | 35,227 | +0.06(+0.47%) |
Jun 26, 2009 | 12.90 | 13.16 | 12.83 | 13.09 | 171,801 | +0.14(+1.06%) |
Jun 25, 2009 | 12.92 | 12.99 | 12.46 | 12.95 | 53,627 | +0.25(+1.98%) |
Jun 24, 2009 | 12.85 | 12.97 | 12.47 | 12.70 | 54,916 | -0.06(-0.48%) |
Jun 23, 2009 | 13.19 | 13.32 | 12.74 | 12.76 | 69,794 | -0.28(-2.17%) |
Jun 22, 2009 | 13.18 | 13.49 | 13.03 | 13.04 | 61,989 | -0.21(-1.61%) |
Jun 19, 2009 | 13.40 | 13.40 | 13.12 | 13.26 | 80,236 | +0.07(+0.52%) |
Jun 18, 2009 | 13.35 | 13.35 | 13.06 | 13.19 | 33,830 | -0.15(-1.09%) |
Jun 17, 2009 | 13.39 | 13.68 | 13.26 | 13.33 | 50,954 | -0.09(-0.68%) |
Jun 16, 2009 | 13.71 | 13.81 | 13.37 | 13.42 | 73,822 | -0.10(-0.73%) |
Jun 15, 2009 | 13.74 | 13.74 | 13.39 | 13.52 | 64,286 | -0.31(-2.21%) |
Jun 12, 2009 | 13.48 | 13.84 | 13.48 | 13.83 | 101,412 | +0.28(+2.09%) |
Jun 11, 2009 | 13.55 | 13.74 | 13.48 | 13.55 | 55,498 | +0.00(+0.00%) |
Jun 10, 2009 | 13.65 | 13.87 | 13.39 | 13.55 | 93,910 | -0.02(-0.17%) |
Jun 09, 2009 | 13.61 | 13.81 | 13.55 | 13.57 | 51,695 | +0.00(+0.00%) |
Jun 08, 2009 | 13.50 | 13.83 | 13.40 | 13.57 | 67,287 | +0.04(+0.28%) |
Jun 05, 2009 | 13.80 | 13.80 | 13.32 | 13.53 | 72,148 | -0.08(-0.62%) |
Jun 04, 2009 | 13.32 | 13.65 | 13.32 | 13.62 | 43,661 | +0.33(+2.47%) |
Jun 03, 2009 | 13.17 | 13.42 | 13.07 | 13.29 | 54,003 | -0.08(-0.57%) |
Jun 02, 2009 | 13.06 | 13.41 | 13.06 | 13.36 | 219,795 | +0.31(+2.34%) |
Jun 01, 2009 | 12.78 | 13.32 | 12.68 | 13.06 | 151,471 | +0.30(+2.33%) |
May 29, 2009 | 12.37 | 12.76 | 12.22 | 12.76 | 154,881 | +0.47(+3.85%) |
May 28, 2009 | 12.29 | 12.52 | 12.14 | 12.29 | 85,667 | +0.07(+0.56%) |
May 27, 2009 | 12.41 | 12.46 | 12.11 | 12.22 | 144,016 | -0.21(-1.72%) |
May 26, 2009 | 11.91 | 12.43 | 11.91 | 12.43 | 67,057 | +0.51(+4.29%) |
May 22, 2009 | 11.88 | 12.02 | 11.78 | 11.92 | 98,935 | +0.06(+0.52%) |
May 21, 2009 | 11.64 | 11.94 | 11.49 | 11.86 | 133,957 | +0.09(+0.78%) |
May 20, 2009 | 11.92 | 12.02 | 11.70 | 11.77 | 79,954 | -0.03(-0.26%) |
May 19, 2009 | 12.15 | 12.19 | 11.71 | 11.80 | 66,229 | -0.31(-2.52%) |
May 18, 2009 | 11.74 | 12.20 | 11.46 | 12.10 | 147,300 | +0.54(+4.69%) |
May 15, 2009 | 11.77 | 11.77 | 11.48 | 11.56 | 116,461 | -0.15(-1.30%) |
May 14, 2009 | 11.42 | 11.90 | 11.42 | 11.71 | 90,201 | +0.32(+2.81%) |
May 13, 2009 | 11.39 | 11.59 | 11.26 | 11.39 | 103,320 | -0.14(-1.19%) |
May 12, 2009 | 11.73 | 11.77 | 11.34 | 11.53 | 67,469 | -0.24(-2.01%) |
May 11, 2009 | 12.06 | 12.06 | 11.76 | 11.77 | 42,861 | -0.57(-4.64%) |
May 08, 2009 | 11.84 | 12.41 | 11.80 | 12.34 | 98,897 | +0.76(+6.53%) |
May 07, 2009 | 12.21 | 12.21 | 11.55 | 11.58 | 78,990 | -0.53(-4.41%) |
May 06, 2009 | 12.14 | 12.26 | 11.72 | 12.12 | 78,929 | +0.11(+0.95%) |
May 05, 2009 | 12.42 | 12.67 | 11.88 | 12.00 | 79,435 | -0.42(-3.38%) |
May 04, 2009 | 12.11 | 12.42 | 11.77 | 12.42 | 61,741 | +0.49(+4.09%) |