Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.08 | 12.47 | 11.96 | 12.43 | 154,522 | +0.26(+2.14%) |
Jul 30, 2009 | 11.99 | 12.40 | 11.68 | 12.17 | 121,203 | +0.29(+2.44%) |
Jul 29, 2009 | 12.25 | 12.32 | 11.66 | 11.88 | 180,662 | -0.37(-3.02%) |
Jul 28, 2009 | 12.09 | 12.28 | 11.82 | 12.25 | 168,964 | +0.01(+0.10%) |
Jul 27, 2009 | 12.01 | 12.31 | 11.86 | 12.24 | 265,430 | +0.18(+1.48%) |
Jul 24, 2009 | 11.45 | 12.10 | 11.26 | 12.06 | 273,175 | +0.54(+4.69%) |
Jul 23, 2009 | 11.55 | 11.83 | 11.44 | 11.52 | 599,692 | -0.03(-0.26%) |
Jul 22, 2009 | 11.78 | 12.01 | 11.29 | 11.55 | 393,776 | -0.43(-3.59%) |
Jul 21, 2009 | 12.52 | 12.86 | 11.49 | 11.98 | 548,172 | -0.38(-3.07%) |
Jul 20, 2009 | 12.31 | 12.87 | 12.20 | 12.36 | 194,917 | +0.16(+1.31%) |
Jul 17, 2009 | 12.22 | 12.40 | 12.06 | 12.20 | 163,062 | -0.02(-0.16%) |
Jul 16, 2009 | 12.33 | 12.45 | 11.95 | 12.22 | 177,426 | -0.22(-1.77%) |
Jul 15, 2009 | 11.81 | 12.73 | 11.81 | 12.44 | 270,570 | +0.84(+7.24%) |
Jul 14, 2009 | 11.10 | 11.76 | 11.10 | 11.60 | 191,416 | +0.44(+3.94%) |
Jul 13, 2009 | 10.72 | 11.61 | 10.56 | 11.16 | 377,713 | -0.23(-2.02%) |
Jul 10, 2009 | 11.33 | 11.80 | 11.18 | 11.39 | 124,443 | -0.05(-0.44%) |
Jul 09, 2009 | 11.01 | 11.63 | 10.85 | 11.44 | 248,105 | +0.56(+5.15%) |
Jul 08, 2009 | 11.06 | 11.16 | 10.64 | 10.88 | 175,247 | -0.16(-1.45%) |
Jul 07, 2009 | 11.74 | 11.74 | 11.02 | 11.04 | 194,946 | -0.66(-5.64%) |
Jul 06, 2009 | 12.22 | 12.22 | 11.48 | 11.70 | 338,959 | -0.78(-6.25%) |
Jul 02, 2009 | 12.83 | 13.09 | 12.28 | 12.48 | 205,002 | -0.65(-4.95%) |
Jul 01, 2009 | 13.02 | 13.30 | 12.55 | 13.13 | 278,132 | +0.44(+3.47%) |
Jun 30, 2009 | 12.18 | 12.73 | 12.07 | 12.69 | 276,837 | +0.58(+4.79%) |
Jun 29, 2009 | 12.05 | 12.67 | 12.03 | 12.11 | 196,852 | +0.06(+0.50%) |
Jun 26, 2009 | 11.87 | 12.09 | 11.70 | 12.05 | 1,139,356 | +0.20(+1.69%) |
Jun 25, 2009 | 11.97 | 12.10 | 11.45 | 11.85 | 339,136 | +0.31(+2.69%) |
Jun 24, 2009 | 11.67 | 11.95 | 11.47 | 11.54 | 193,297 | +0.12(+1.05%) |
Jun 23, 2009 | 11.61 | 12.20 | 11.20 | 11.42 | 251,175 | -0.20(-1.72%) |
Jun 22, 2009 | 12.31 | 12.47 | 11.46 | 11.62 | 469,528 | -0.92(-7.34%) |
Jun 19, 2009 | 12.86 | 13.66 | 12.48 | 12.54 | 384,003 | -0.17(-1.34%) |
Jun 18, 2009 | 12.22 | 12.75 | 12.00 | 12.71 | 244,976 | +0.60(+4.95%) |
Jun 17, 2009 | 12.81 | 12.81 | 11.93 | 12.11 | 306,616 | -0.77(-5.98%) |
Jun 16, 2009 | 13.40 | 13.55 | 12.63 | 12.88 | 342,023 | -0.53(-3.95%) |
Jun 15, 2009 | 13.70 | 13.71 | 13.14 | 13.41 | 238,566 | -0.48(-3.46%) |
Jun 12, 2009 | 13.93 | 13.93 | 13.62 | 13.89 | 230,275 | -0.23(-1.63%) |
Jun 11, 2009 | 14.33 | 14.33 | 13.61 | 14.12 | 463,583 | -0.21(-1.47%) |
Jun 10, 2009 | 14.89 | 14.97 | 14.13 | 14.33 | 530,965 | -0.52(-3.50%) |
Jun 09, 2009 | 14.00 | 15.40 | 13.40 | 14.85 | 1,489,829 | -0.19(-1.26%) |
Jun 08, 2009 | 15.11 | 16.25 | 14.85 | 15.04 | 691,321 | -1.39(-8.46%) |
Jun 05, 2009 | 16.38 | 17.00 | 16.31 | 16.43 | 651,152 | +0.37(+2.30%) |
Jun 04, 2009 | 14.00 | 16.50 | 13.77 | 16.06 | 1,016,982 | +2.08(+14.88%) |
Jun 03, 2009 | 14.54 | 14.76 | 13.50 | 13.98 | 518,192 | -0.82(-5.54%) |
Jun 02, 2009 | 13.66 | 15.55 | 13.37 | 14.80 | 888,305 | +0.94(+6.78%) |
Jun 01, 2009 | 13.00 | 13.95 | 13.00 | 13.86 | 270,030 | +1.30(+10.35%) |
May 29, 2009 | 11.87 | 12.56 | 11.24 | 12.56 | 240,772 | +0.69(+5.81%) |
May 28, 2009 | 12.17 | 12.50 | 11.40 | 11.87 | 205,536 | -0.24(-1.98%) |
May 27, 2009 | 12.40 | 12.82 | 12.04 | 12.11 | 165,905 | -0.44(-3.51%) |
May 26, 2009 | 12.12 | 12.66 | 11.80 | 12.55 | 134,443 | +0.34(+2.78%) |
May 22, 2009 | 12.16 | 12.51 | 12.00 | 12.21 | 119,674 | +0.09(+0.74%) |
May 21, 2009 | 12.47 | 12.51 | 11.85 | 12.12 | 177,417 | -0.48(-3.81%) |
May 20, 2009 | 12.16 | 12.96 | 12.00 | 12.60 | 426,280 | +0.50(+4.13%) |
May 19, 2009 | 12.10 | 12.29 | 11.80 | 12.10 | 105,667 | -0.01(-0.08%) |
May 18, 2009 | 11.61 | 12.16 | 11.43 | 12.11 | 166,178 | +0.60(+5.21%) |
May 15, 2009 | 11.46 | 11.73 | 10.95 | 11.51 | 142,674 | +0.03(+0.26%) |
May 14, 2009 | 11.44 | 11.55 | 10.86 | 11.48 | 171,173 | +0.06(+0.53%) |
May 13, 2009 | 12.66 | 12.68 | 11.29 | 11.42 | 274,272 | -1.51(-11.68%) |
May 12, 2009 | 12.30 | 13.10 | 12.23 | 12.93 | 415,098 | +0.65(+5.29%) |
May 11, 2009 | 12.01 | 12.36 | 11.63 | 12.28 | 302,783 | +0.21(+1.74%) |
May 08, 2009 | 11.21 | 12.10 | 11.11 | 12.07 | 423,579 | +1.02(+9.23%) |
May 07, 2009 | 11.40 | 12.13 | 10.60 | 11.05 | 375,636 | -0.28(-2.47%) |
May 06, 2009 | 11.32 | 11.54 | 11.10 | 11.33 | 189,676 | +0.14(+1.25%) |
May 05, 2009 | 11.57 | 11.92 | 11.05 | 11.19 | 196,109 | -0.53(-4.52%) |
May 04, 2009 | 11.14 | 12.19 | 11.01 | 11.72 | 402,983 | +0.56(+5.02%) |