Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.86 | 16.06 | 15.81 | 15.93 | 49,042 | +0.14(+0.91%) |
Jul 30, 2009 | 15.60 | 16.16 | 15.60 | 15.78 | 70,682 | +0.25(+1.61%) |
Jul 29, 2009 | 15.93 | 15.93 | 15.46 | 15.53 | 75,340 | -0.74(-4.57%) |
Jul 28, 2009 | 16.20 | 16.47 | 16.10 | 16.28 | 141,441 | +1.31(+8.74%) |
Jul 27, 2009 | 14.75 | 15.01 | 14.69 | 14.97 | 83,221 | +0.98(+6.98%) |
Jul 24, 2009 | 13.89 | 14.00 | 13.78 | 13.99 | 1,003 | +0.09(+0.64%) |
Jul 23, 2009 | 13.62 | 14.01 | 13.55 | 13.90 | 97,110 | +0.33(+2.44%) |
Jul 22, 2009 | 13.24 | 13.64 | 13.23 | 13.57 | 78,151 | +0.59(+4.55%) |
Jul 21, 2009 | 13.08 | 13.09 | 12.84 | 12.98 | 39,711 | -0.02(-0.14%) |
Jul 20, 2009 | 12.82 | 13.08 | 12.80 | 13.00 | 64,000 | +0.28(+2.18%) |
Jul 17, 2009 | 12.76 | 12.78 | 12.58 | 12.72 | 57,566 | -0.03(-0.21%) |
Jul 16, 2009 | 12.68 | 12.76 | 12.50 | 12.75 | 47,348 | -0.07(-0.56%) |
Jul 15, 2009 | 12.42 | 12.85 | 12.42 | 12.82 | 71,094 | +0.94(+7.92%) |
Jul 14, 2009 | 11.94 | 11.99 | 11.73 | 11.88 | 49,261 | -0.07(-0.60%) |
Jul 13, 2009 | 11.83 | 12.04 | 11.76 | 11.95 | 95,896 | +0.37(+3.17%) |
Jul 10, 2009 | 11.55 | 11.64 | 11.36 | 11.58 | 39,117 | -0.15(-1.30%) |
Jul 09, 2009 | 11.81 | 11.88 | 11.72 | 11.73 | 67,434 | +0.31(+2.74%) |
Jul 08, 2009 | 11.50 | 11.70 | 11.23 | 11.42 | 68,539 | -0.45(-3.77%) |
Jul 07, 2009 | 12.01 | 12.02 | 11.70 | 11.87 | 27,392 | -0.12(-0.97%) |
Jul 06, 2009 | 11.72 | 11.99 | 11.72 | 11.99 | 47,487 | +0.47(+4.04%) |
Jul 02, 2009 | 11.92 | 11.92 | 11.52 | 11.52 | 69,523 | -0.89(-7.15%) |
Jul 01, 2009 | 12.45 | 12.63 | 12.40 | 12.41 | 39,243 | -0.12(-0.93%) |
Jun 30, 2009 | 12.40 | 12.52 | 12.12 | 12.52 | 74,329 | -0.04(-0.29%) |
Jun 29, 2009 | 12.67 | 12.76 | 12.48 | 12.56 | 248,719 | +0.48(+4.01%) |
Jun 26, 2009 | 11.74 | 12.44 | 11.71 | 12.07 | 85,020 | +0.35(+2.98%) |
Jun 25, 2009 | 11.41 | 11.73 | 11.39 | 11.73 | 80,459 | +0.22(+1.95%) |
Jun 24, 2009 | 11.44 | 11.64 | 11.39 | 11.50 | 65,638 | +0.29(+2.56%) |
Jun 23, 2009 | 11.32 | 11.33 | 11.10 | 11.21 | 81,993 | -0.17(-1.49%) |
Jun 22, 2009 | 11.46 | 11.51 | 11.39 | 11.39 | 61,853 | +0.04(+0.32%) |
Jun 19, 2009 | 11.53 | 11.73 | 11.35 | 11.35 | 164,423 | -0.10(-0.86%) |
Jun 18, 2009 | 11.57 | 11.60 | 11.32 | 11.45 | 56,679 | -0.22(-1.92%) |
Jun 17, 2009 | 11.56 | 11.79 | 11.44 | 11.67 | 81,002 | +0.43(+3.82%) |
Jun 16, 2009 | 11.55 | 11.61 | 11.22 | 11.24 | 74,661 | -0.30(-2.64%) |
Jun 15, 2009 | 12.00 | 12.00 | 11.50 | 11.55 | 84,722 | -0.55(-4.52%) |
Jun 12, 2009 | 12.11 | 12.18 | 11.94 | 12.09 | 101,536 | -0.36(-2.88%) |
Jun 11, 2009 | 12.36 | 12.54 | 12.24 | 12.45 | 131,478 | -0.26(-2.04%) |
Jun 10, 2009 | 12.65 | 12.71 | 12.42 | 12.71 | 76,299 | +0.46(+3.73%) |
Jun 09, 2009 | 12.44 | 12.44 | 12.12 | 12.25 | 122,352 | -0.36(-2.84%) |
Jun 08, 2009 | 12.24 | 12.61 | 12.19 | 12.61 | 159,996 | -0.17(-1.33%) |
Jun 05, 2009 | 12.73 | 13.05 | 12.54 | 12.78 | 363,436 | -0.65(-4.87%) |
Jun 04, 2009 | 13.38 | 13.49 | 13.17 | 13.44 | 86,848 | +0.10(+0.74%) |
Jun 03, 2009 | 13.35 | 13.38 | 13.09 | 13.34 | 151,852 | +0.17(+1.29%) |
Jun 02, 2009 | 13.25 | 13.25 | 12.98 | 13.17 | 141,767 | -0.67(-4.85%) |
Jun 01, 2009 | 13.71 | 13.88 | 13.65 | 13.84 | 173,405 | +0.31(+2.32%) |
May 29, 2009 | 13.43 | 13.64 | 13.40 | 13.53 | 359,693 | +1.12(+9.03%) |
May 28, 2009 | 12.51 | 12.51 | 12.16 | 12.41 | 113,838 | +0.21(+1.69%) |
May 27, 2009 | 12.36 | 12.54 | 12.20 | 12.20 | 130,145 | -0.10(-0.80%) |
May 26, 2009 | 12.05 | 12.36 | 11.86 | 12.30 | 110,926 | +0.48(+4.09%) |
May 22, 2009 | 12.03 | 12.03 | 11.62 | 11.81 | 86,121 | -0.22(-1.86%) |
May 21, 2009 | 11.80 | 12.04 | 11.69 | 12.04 | 70,102 | +0.62(+5.41%) |
May 20, 2009 | 11.48 | 11.62 | 11.32 | 11.42 | 156,703 | -0.04(-0.39%) |
May 19, 2009 | 11.56 | 11.67 | 11.42 | 11.47 | 143,794 | -0.04(-0.31%) |
May 18, 2009 | 11.30 | 11.51 | 11.30 | 11.50 | 72,078 | +0.39(+3.47%) |
May 15, 2009 | 11.19 | 11.39 | 11.05 | 11.12 | 127,946 | +0.90(+8.86%) |
May 14, 2009 | 10.07 | 10.35 | 9.934 | 10.21 | 95,460 | +0.06(+0.57%) |
May 13, 2009 | 10.34 | 10.44 | 10.09 | 10.15 | 153,314 | -0.37(-3.53%) |
May 12, 2009 | 10.97 | 10.97 | 10.53 | 10.53 | 175,029 | -0.37(-3.37%) |
May 11, 2009 | 11.13 | 11.13 | 10.69 | 10.89 | 210,205 | -1.00(-8.43%) |
May 08, 2009 | 11.87 | 12.02 | 11.66 | 11.90 | 116,944 | +0.23(+2.00%) |
May 07, 2009 | 12.03 | 12.15 | 11.56 | 11.66 | 192,389 | -0.96(-7.59%) |
May 06, 2009 | 12.69 | 12.74 | 12.38 | 12.62 | 112,684 | +0.11(+0.86%) |
May 05, 2009 | 12.50 | 12.51 | 12.23 | 12.51 | 147,657 | -0.03(-0.21%) |
May 04, 2009 | 12.00 | 12.55 | 11.99 | 12.54 | 163,862 | +1.76(+16.38%) |