Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.07 | 13.25 | 12.92 | 12.96 | 121,604 | -0.20(-1.55%) |
Jul 30, 2009 | 12.67 | 13.36 | 12.49 | 13.16 | 157,784 | +0.72(+5.77%) |
Jul 29, 2009 | 12.57 | 12.81 | 12.38 | 12.45 | 122,821 | -0.20(-1.55%) |
Jul 28, 2009 | 12.70 | 12.79 | 12.36 | 12.64 | 115,408 | -0.08(-0.64%) |
Jul 27, 2009 | 12.79 | 12.85 | 12.58 | 12.72 | 40,836 | -0.12(-0.95%) |
Jul 24, 2009 | 12.73 | 12.99 | 12.70 | 12.85 | 355 | +0.02(+0.13%) |
Jul 23, 2009 | 12.42 | 13.07 | 12.25 | 12.83 | 205,082 | +0.34(+2.75%) |
Jul 22, 2009 | 12.29 | 12.62 | 12.24 | 12.49 | 81,910 | +0.20(+1.59%) |
Jul 21, 2009 | 12.40 | 12.40 | 11.89 | 12.29 | 86,923 | -0.02(-0.20%) |
Jul 20, 2009 | 12.38 | 12.48 | 12.16 | 12.32 | 83,902 | -0.06(-0.46%) |
Jul 17, 2009 | 12.15 | 12.41 | 11.98 | 12.37 | 194,719 | +0.20(+1.68%) |
Jul 16, 2009 | 11.83 | 12.23 | 11.70 | 12.17 | 130,292 | +0.27(+2.26%) |
Jul 15, 2009 | 11.52 | 11.96 | 11.38 | 11.90 | 221,975 | +0.47(+4.07%) |
Jul 14, 2009 | 11.55 | 11.55 | 11.34 | 11.43 | 85,580 | -0.08(-0.71%) |
Jul 13, 2009 | 11.32 | 11.56 | 11.29 | 11.52 | 142,306 | +0.10(+0.86%) |
Jul 10, 2009 | 11.15 | 11.43 | 11.10 | 11.42 | 168,071 | +0.19(+1.67%) |
Jul 09, 2009 | 11.56 | 11.72 | 11.18 | 11.23 | 160,420 | -0.32(-2.76%) |
Jul 08, 2009 | 11.65 | 11.80 | 11.39 | 11.55 | 131,455 | -0.06(-0.49%) |
Jul 07, 2009 | 11.69 | 11.78 | 11.52 | 11.60 | 161,528 | -0.11(-0.98%) |
Jul 06, 2009 | 11.68 | 11.86 | 11.49 | 11.72 | 184,223 | +0.04(+0.35%) |
Jul 02, 2009 | 12.01 | 12.02 | 11.68 | 11.68 | 136,066 | -0.45(-3.70%) |
Jul 01, 2009 | 12.32 | 12.38 | 12.09 | 12.13 | 187,762 | -0.07(-0.54%) |
Jun 30, 2009 | 12.21 | 12.46 | 12.15 | 12.19 | 117,584 | -0.04(-0.33%) |
Jun 29, 2009 | 11.82 | 12.36 | 11.65 | 12.23 | 161,615 | +0.49(+4.17%) |
Jun 26, 2009 | 12.11 | 12.11 | 11.73 | 11.74 | 605,411 | -0.29(-2.38%) |
Jun 25, 2009 | 11.96 | 12.03 | 11.85 | 12.03 | 163,496 | +0.19(+1.59%) |
Jun 24, 2009 | 11.77 | 11.95 | 11.73 | 11.84 | 148,943 | +0.16(+1.33%) |
Jun 23, 2009 | 11.72 | 11.87 | 11.66 | 11.69 | 152,618 | -0.01(-0.07%) |
Jun 22, 2009 | 11.83 | 11.90 | 11.63 | 11.69 | 199,165 | -0.16(-1.38%) |
Jun 19, 2009 | 12.12 | 12.14 | 11.84 | 11.86 | 122,464 | -0.15(-1.22%) |
Jun 18, 2009 | 11.81 | 12.04 | 11.59 | 12.01 | 73,355 | +0.20(+1.66%) |
Jun 17, 2009 | 11.63 | 12.01 | 11.43 | 11.81 | 213,446 | +0.15(+1.26%) |
Jun 16, 2009 | 11.85 | 11.85 | 11.60 | 11.66 | 172,107 | -0.01(-0.07%) |
Jun 15, 2009 | 11.78 | 11.78 | 11.46 | 11.67 | 177,329 | -0.30(-2.52%) |
Jun 12, 2009 | 12.12 | 12.12 | 11.80 | 11.97 | 121,824 | -0.24(-2.01%) |
Jun 11, 2009 | 12.39 | 12.72 | 12.20 | 12.22 | 124,326 | -0.17(-1.38%) |
Jun 10, 2009 | 12.52 | 12.54 | 11.93 | 12.39 | 158,803 | -0.15(-1.17%) |
Jun 09, 2009 | 12.71 | 12.71 | 12.50 | 12.54 | 91,051 | -0.06(-0.45%) |
Jun 08, 2009 | 12.58 | 12.74 | 12.48 | 12.59 | 84,210 | -0.01(-0.06%) |
Jun 05, 2009 | 12.62 | 12.66 | 12.34 | 12.60 | 81,134 | +0.00(+0.00%) |
Jun 04, 2009 | 12.47 | 12.61 | 12.19 | 12.60 | 172,959 | +0.15(+1.18%) |
Jun 03, 2009 | 12.40 | 12.55 | 12.27 | 12.45 | 123,836 | +0.02(+0.13%) |
Jun 02, 2009 | 11.74 | 12.54 | 11.63 | 12.44 | 325,496 | +0.62(+5.25%) |
Jun 01, 2009 | 11.52 | 11.92 | 11.43 | 11.82 | 143,632 | +0.46(+4.03%) |
May 29, 2009 | 11.36 | 11.55 | 11.11 | 11.36 | 518,396 | +0.10(+0.87%) |
May 28, 2009 | 11.78 | 11.78 | 11.05 | 11.26 | 318,258 | -0.53(-4.50%) |
May 27, 2009 | 12.05 | 12.19 | 11.78 | 11.79 | 98,445 | -0.38(-3.09%) |
May 26, 2009 | 11.68 | 12.33 | 11.63 | 12.17 | 151,060 | +0.41(+3.47%) |
May 22, 2009 | 11.88 | 11.95 | 11.69 | 11.76 | 120,149 | -0.11(-0.89%) |
May 21, 2009 | 11.65 | 11.93 | 11.56 | 11.87 | 159,237 | +0.15(+1.25%) |
May 20, 2009 | 12.01 | 12.14 | 11.69 | 11.72 | 321,349 | -0.27(-2.25%) |
May 19, 2009 | 12.23 | 12.23 | 11.89 | 11.99 | 215,712 | -0.18(-1.48%) |
May 18, 2009 | 11.97 | 12.28 | 11.84 | 12.17 | 164,941 | +0.24(+2.05%) |
May 15, 2009 | 11.83 | 12.06 | 11.72 | 11.92 | 249,587 | +0.02(+0.21%) |
May 14, 2009 | 11.97 | 12.18 | 11.84 | 11.90 | 221,459 | -0.07(-0.61%) |
May 13, 2009 | 12.15 | 12.21 | 11.88 | 11.97 | 194,724 | -0.27(-2.20%) |
May 12, 2009 | 12.52 | 12.61 | 12.17 | 12.24 | 153,778 | -0.16(-1.32%) |
May 11, 2009 | 12.21 | 12.54 | 12.03 | 12.41 | 275,783 | +0.04(+0.33%) |
May 08, 2009 | 11.48 | 12.36 | 11.43 | 12.36 | 441,021 | +0.99(+8.69%) |
May 07, 2009 | 11.18 | 11.67 | 10.98 | 11.38 | 318,343 | +0.42(+3.88%) |
May 06, 2009 | 11.31 | 11.31 | 10.35 | 10.95 | 571,512 | +0.14(+1.28%) |
May 05, 2009 | 11.31 | 11.43 | 10.79 | 10.81 | 609,637 | -0.56(-4.89%) |
May 04, 2009 | 11.29 | 11.37 | 11.16 | 11.37 | 349,599 | +0.10(+0.87%) |