Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.02 | 13.15 | 12.87 | 12.92 | 102,947 | -0.17(-1.33%) |
Jul 30, 2009 | 13.19 | 13.44 | 12.93 | 13.09 | 143,682 | +0.03(+0.21%) |
Jul 29, 2009 | 12.78 | 13.17 | 12.74 | 13.07 | 184,525 | +0.13(+1.04%) |
Jul 28, 2009 | 12.47 | 13.14 | 12.47 | 12.93 | 115,267 | +0.32(+2.50%) |
Jul 27, 2009 | 12.75 | 12.97 | 12.31 | 12.61 | 137,803 | -0.23(-1.78%) |
Jul 24, 2009 | 12.45 | 12.90 | 12.45 | 12.84 | 108,874 | +0.24(+1.87%) |
Jul 23, 2009 | 12.22 | 12.93 | 11.81 | 12.61 | 199,677 | +0.34(+2.79%) |
Jul 22, 2009 | 12.16 | 12.37 | 12.02 | 12.27 | 94,906 | -0.01(-0.06%) |
Jul 21, 2009 | 12.50 | 12.50 | 11.94 | 12.27 | 99,889 | -0.11(-0.87%) |
Jul 20, 2009 | 12.12 | 12.45 | 11.93 | 12.38 | 219,139 | +0.38(+3.19%) |
Jul 17, 2009 | 12.85 | 12.86 | 11.81 | 12.00 | 285,047 | -0.82(-6.40%) |
Jul 16, 2009 | 12.39 | 12.92 | 12.27 | 12.82 | 92,620 | +0.35(+2.80%) |
Jul 15, 2009 | 11.83 | 12.63 | 11.83 | 12.47 | 258,681 | +0.85(+7.29%) |
Jul 14, 2009 | 11.83 | 11.89 | 11.43 | 11.62 | 225,988 | -0.27(-2.26%) |
Jul 13, 2009 | 11.63 | 11.91 | 11.54 | 11.89 | 159,013 | +0.08(+0.68%) |
Jul 10, 2009 | 11.86 | 12.11 | 11.65 | 11.81 | 193,880 | -0.18(-1.51%) |
Jul 09, 2009 | 12.27 | 12.27 | 11.96 | 11.99 | 83,294 | -0.21(-1.71%) |
Jul 08, 2009 | 12.42 | 12.63 | 11.98 | 12.20 | 209,186 | -0.22(-1.73%) |
Jul 07, 2009 | 12.57 | 12.78 | 12.37 | 12.41 | 135,440 | -0.21(-1.65%) |
Jul 06, 2009 | 12.59 | 12.94 | 12.43 | 12.62 | 106,704 | +0.04(+0.32%) |
Jul 02, 2009 | 12.96 | 13.03 | 12.57 | 12.58 | 191,226 | -0.61(-4.64%) |
Jul 01, 2009 | 12.96 | 13.43 | 12.92 | 13.19 | 140,727 | +0.38(+2.99%) |
Jun 30, 2009 | 12.89 | 13.12 | 12.79 | 12.81 | 145,409 | -0.11(-0.83%) |
Jun 29, 2009 | 13.06 | 13.35 | 12.74 | 12.92 | 121,064 | -0.13(-0.98%) |
Jun 26, 2009 | 12.74 | 13.14 | 12.57 | 13.04 | 1,146,548 | +0.25(+1.94%) |
Jun 25, 2009 | 12.55 | 12.81 | 12.28 | 12.80 | 94,281 | +0.42(+3.42%) |
Jun 24, 2009 | 12.39 | 12.66 | 12.22 | 12.37 | 112,487 | +0.16(+1.32%) |
Jun 23, 2009 | 12.47 | 12.47 | 12.20 | 12.21 | 182,880 | -0.11(-0.87%) |
Jun 22, 2009 | 12.59 | 12.69 | 12.20 | 12.32 | 200,419 | -0.35(-2.76%) |
Jun 19, 2009 | 12.67 | 12.84 | 12.60 | 12.67 | 291,908 | +0.26(+2.06%) |
Jun 18, 2009 | 12.38 | 12.61 | 12.24 | 12.41 | 91,571 | +0.05(+0.38%) |
Jun 17, 2009 | 12.03 | 12.53 | 12.02 | 12.37 | 100,500 | +0.38(+3.20%) |
Jun 16, 2009 | 11.85 | 12.14 | 11.85 | 11.98 | 125,240 | +0.19(+1.65%) |
Jun 15, 2009 | 11.88 | 12.02 | 11.59 | 11.79 | 180,872 | -0.27(-2.23%) |
Jun 12, 2009 | 11.98 | 12.06 | 11.59 | 12.06 | 101,598 | +0.05(+0.39%) |
Jun 11, 2009 | 11.90 | 12.18 | 11.66 | 12.01 | 185,917 | +0.11(+0.96%) |
Jun 10, 2009 | 12.30 | 12.30 | 11.53 | 11.90 | 132,274 | -0.24(-1.94%) |
Jun 09, 2009 | 12.37 | 12.44 | 12.08 | 12.13 | 87,036 | -0.19(-1.53%) |
Jun 08, 2009 | 12.37 | 12.58 | 12.22 | 12.32 | 106,781 | -0.17(-1.35%) |
Jun 05, 2009 | 12.60 | 12.62 | 12.28 | 12.49 | 81,846 | -0.01(-0.05%) |
Jun 04, 2009 | 12.66 | 12.66 | 12.21 | 12.49 | 153,774 | -0.09(-0.69%) |
Jun 03, 2009 | 12.47 | 12.66 | 12.14 | 12.58 | 114,073 | -0.05(-0.43%) |
Jun 02, 2009 | 12.12 | 12.87 | 12.07 | 12.63 | 447,401 | +0.38(+3.07%) |
Jun 01, 2009 | 12.14 | 12.31 | 11.63 | 12.26 | 267,372 | +0.05(+0.44%) |
May 29, 2009 | 12.21 | 12.26 | 11.95 | 12.20 | 196,759 | +0.01(+0.06%) |
May 28, 2009 | 12.50 | 12.50 | 11.79 | 12.20 | 217,833 | -0.22(-1.73%) |
May 27, 2009 | 12.53 | 12.65 | 12.38 | 12.41 | 271,188 | -0.26(-2.07%) |
May 26, 2009 | 12.31 | 13.13 | 12.17 | 12.68 | 349,329 | +0.24(+1.95%) |
May 22, 2009 | 12.81 | 13.01 | 12.40 | 12.43 | 134,201 | -0.31(-2.43%) |
May 21, 2009 | 13.37 | 13.37 | 12.50 | 12.74 | 291,750 | -0.79(-5.86%) |
May 20, 2009 | 14.09 | 14.14 | 13.41 | 13.54 | 142,729 | -0.36(-2.61%) |
May 19, 2009 | 14.13 | 14.26 | 13.80 | 13.90 | 179,328 | -0.38(-2.68%) |
May 18, 2009 | 14.28 | 14.28 | 14.03 | 14.28 | 278,067 | -0.01(-0.05%) |
May 15, 2009 | 14.34 | 14.71 | 14.09 | 14.29 | 269,549 | -0.09(-0.65%) |
May 14, 2009 | 14.31 | 14.81 | 14.09 | 14.38 | 307,528 | -0.03(-0.19%) |
May 13, 2009 | 15.35 | 15.44 | 14.32 | 14.41 | 268,341 | -1.13(-7.27%) |
May 12, 2009 | 15.38 | 15.79 | 15.09 | 15.54 | 182,238 | +0.30(+1.98%) |
May 11, 2009 | 14.96 | 15.42 | 14.04 | 15.24 | 320,823 | -0.92(-5.70%) |
May 08, 2009 | 13.64 | 16.64 | 13.64 | 16.16 | 592,324 | +2.83(+21.23%) |
May 07, 2009 | 14.11 | 14.32 | 13.29 | 13.33 | 197,705 | -0.60(-4.34%) |
May 06, 2009 | 14.23 | 14.32 | 13.60 | 13.93 | 264,091 | -0.16(-1.14%) |
May 05, 2009 | 14.24 | 14.42 | 13.86 | 14.09 | 302,178 | -0.30(-2.06%) |
May 04, 2009 | 14.09 | 14.41 | 13.74 | 14.39 | 195,663 | +0.40(+2.83%) |