Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.82 | 13.35 | 12.51 | 13.07 | 162,104 | +0.84(+6.89%) |
Jul 30, 2009 | 11.85 | 12.41 | 11.85 | 12.22 | 45,933 | +0.42(+3.55%) |
Jul 29, 2009 | 11.94 | 12.45 | 11.71 | 11.81 | 48,013 | -0.29(-2.37%) |
Jul 28, 2009 | 12.12 | 12.28 | 11.93 | 12.09 | 66,197 | -0.15(-1.19%) |
Jul 27, 2009 | 12.32 | 12.37 | 12.08 | 12.24 | 19,099 | -0.06(-0.47%) |
Jul 24, 2009 | 12.36 | 12.39 | 12.20 | 12.30 | 25,805 | -0.12(-0.96%) |
Jul 23, 2009 | 12.27 | 12.46 | 11.99 | 12.41 | 72,056 | +0.10(+0.79%) |
Jul 22, 2009 | 12.27 | 12.43 | 12.24 | 12.32 | 45,951 | -0.01(-0.07%) |
Jul 21, 2009 | 12.44 | 12.44 | 11.99 | 12.33 | 43,361 | +0.08(+0.65%) |
Jul 20, 2009 | 12.05 | 12.59 | 11.97 | 12.25 | 51,283 | +0.22(+1.87%) |
Jul 17, 2009 | 12.25 | 12.25 | 12.02 | 12.02 | 27,978 | -0.19(-1.59%) |
Jul 16, 2009 | 12.07 | 12.25 | 11.70 | 12.22 | 49,806 | +0.12(+1.02%) |
Jul 15, 2009 | 11.92 | 12.09 | 11.59 | 12.09 | 57,607 | +0.20(+1.71%) |
Jul 14, 2009 | 11.84 | 11.90 | 11.49 | 11.89 | 77,257 | +0.01(+0.07%) |
Jul 13, 2009 | 11.24 | 11.88 | 11.21 | 11.88 | 63,768 | +0.46(+4.06%) |
Jul 10, 2009 | 11.27 | 11.49 | 11.27 | 11.42 | 22,771 | +0.12(+1.05%) |
Jul 09, 2009 | 11.81 | 11.90 | 11.15 | 11.30 | 47,463 | -0.47(-3.98%) |
Jul 08, 2009 | 11.09 | 11.92 | 10.95 | 11.77 | 73,273 | +0.91(+8.37%) |
Jul 07, 2009 | 11.55 | 11.69 | 10.86 | 10.86 | 50,093 | -0.61(-5.31%) |
Jul 06, 2009 | 11.07 | 11.56 | 10.83 | 11.47 | 32,494 | +0.25(+2.20%) |
Jul 02, 2009 | 11.38 | 11.46 | 10.87 | 11.22 | 37,110 | -0.30(-2.64%) |
Jul 01, 2009 | 11.65 | 11.78 | 11.52 | 11.52 | 35,578 | -0.02(-0.19%) |
Jun 30, 2009 | 11.52 | 11.68 | 11.52 | 11.55 | 37,377 | +0.14(+1.20%) |
Jun 29, 2009 | 11.57 | 11.57 | 11.11 | 11.41 | 19,282 | -0.17(-1.45%) |
Jun 26, 2009 | 10.67 | 11.59 | 10.67 | 11.58 | 218,937 | +0.83(+7.72%) |
Jun 25, 2009 | 10.72 | 10.75 | 10.42 | 10.75 | 45,779 | +0.33(+3.18%) |
Jun 24, 2009 | 10.60 | 10.83 | 10.42 | 10.42 | 44,859 | -0.12(-1.17%) |
Jun 23, 2009 | 10.53 | 10.86 | 10.34 | 10.54 | 53,948 | +0.19(+1.79%) |
Jun 22, 2009 | 11.33 | 11.33 | 10.35 | 10.35 | 95,254 | -1.08(-9.42%) |
Jun 19, 2009 | 10.91 | 11.64 | 10.59 | 11.43 | 69,118 | +0.68(+6.28%) |
Jun 18, 2009 | 10.85 | 10.92 | 10.61 | 10.76 | 34,026 | -0.08(-0.69%) |
Jun 17, 2009 | 10.90 | 10.98 | 10.66 | 10.83 | 44,189 | -0.10(-0.89%) |
Jun 16, 2009 | 11.41 | 11.50 | 10.86 | 10.93 | 103,776 | -0.27(-2.40%) |
Jun 15, 2009 | 11.64 | 11.64 | 11.19 | 11.20 | 68,982 | -0.34(-2.91%) |
Jun 12, 2009 | 11.41 | 11.54 | 11.21 | 11.53 | 32,929 | +0.06(+0.54%) |
Jun 11, 2009 | 11.65 | 11.83 | 11.33 | 11.47 | 76,418 | -0.09(-0.80%) |
Jun 10, 2009 | 11.45 | 11.59 | 11.26 | 11.56 | 75,145 | +0.26(+2.30%) |
Jun 09, 2009 | 11.71 | 11.75 | 11.30 | 11.30 | 39,149 | -0.32(-2.73%) |
Jun 08, 2009 | 11.61 | 11.87 | 11.16 | 11.62 | 124,636 | +0.19(+1.62%) |
Jun 05, 2009 | 11.86 | 11.86 | 11.32 | 11.43 | 63,784 | -0.21(-1.78%) |
Jun 04, 2009 | 11.36 | 11.75 | 11.22 | 11.64 | 47,372 | +0.40(+3.53%) |
Jun 03, 2009 | 11.44 | 11.86 | 11.11 | 11.25 | 51,466 | -0.26(-2.23%) |
Jun 02, 2009 | 10.96 | 11.58 | 10.90 | 11.50 | 54,188 | +0.35(+3.17%) |
Jun 01, 2009 | 11.31 | 11.53 | 10.96 | 11.15 | 88,115 | +0.07(+0.60%) |
May 29, 2009 | 11.14 | 11.21 | 10.79 | 11.08 | 42,106 | +0.14(+1.25%) |
May 28, 2009 | 10.82 | 11.05 | 10.64 | 10.95 | 38,628 | +0.24(+2.27%) |
May 27, 2009 | 11.16 | 11.17 | 10.70 | 10.70 | 38,993 | -0.47(-4.23%) |
May 26, 2009 | 10.89 | 11.25 | 10.50 | 11.17 | 86,442 | +0.38(+3.52%) |
May 22, 2009 | 10.89 | 11.09 | 10.70 | 10.79 | 20,669 | -0.06(-0.57%) |
May 21, 2009 | 10.82 | 11.25 | 10.61 | 10.86 | 86,547 | -0.09(-0.85%) |
May 20, 2009 | 11.09 | 11.41 | 10.88 | 10.95 | 73,106 | -0.09(-0.80%) |
May 19, 2009 | 10.97 | 11.29 | 10.82 | 11.04 | 75,933 | -0.03(-0.24%) |
May 18, 2009 | 10.72 | 11.14 | 10.46 | 11.06 | 61,235 | +0.30(+2.75%) |
May 15, 2009 | 10.92 | 11.13 | 10.41 | 10.77 | 79,024 | +0.00(+0.04%) |
May 14, 2009 | 10.55 | 10.92 | 10.43 | 10.76 | 51,045 | +0.23(+2.14%) |
May 13, 2009 | 10.62 | 11.53 | 10.38 | 10.54 | 80,096 | -0.42(-3.86%) |
May 12, 2009 | 11.60 | 11.73 | 10.72 | 10.96 | 58,996 | -0.40(-3.53%) |
May 11, 2009 | 11.76 | 11.83 | 11.32 | 11.36 | 68,291 | -0.56(-4.74%) |
May 08, 2009 | 11.93 | 12.37 | 11.73 | 11.93 | 59,812 | +0.20(+1.73%) |
May 07, 2009 | 12.51 | 12.51 | 11.47 | 11.73 | 91,815 | -0.78(-6.21%) |
May 06, 2009 | 12.35 | 12.68 | 11.92 | 12.50 | 120,435 | +0.68(+5.71%) |
May 05, 2009 | 13.46 | 13.46 | 11.43 | 11.83 | 239,115 | -2.00(-14.46%) |
May 04, 2009 | 13.49 | 13.90 | 13.13 | 13.83 | 191,008 | +0.29(+2.15%) |