Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.25 | 13.52 | 13.25 | 13.50 | 3,501 | +0.10(+0.75%) |
Jul 30, 2009 | 13.30 | 13.50 | 13.30 | 13.40 | 1,277 | +0.20(+1.52%) |
Jul 29, 2009 | 13.32 | 13.45 | 13.20 | 13.20 | 11,430 | -0.24(-1.79%) |
Jul 28, 2009 | 13.37 | 13.44 | 13.25 | 13.44 | 7,993 | +0.13(+0.98%) |
Jul 27, 2009 | 13.32 | 13.32 | 13.10 | 13.31 | 3,571 | -0.17(-1.26%) |
Jul 24, 2009 | 13.39 | 13.48 | 13.26 | 13.48 | 8,057 | -0.07(-0.52%) |
Jul 23, 2009 | 13.40 | 13.55 | 13.40 | 13.55 | 2,559 | +0.51(+3.91%) |
Jul 22, 2009 | 12.82 | 13.05 | 12.82 | 13.04 | 1,247 | +0.02(+0.15%) |
Jul 21, 2009 | 13.20 | 13.20 | 12.90 | 13.02 | 18,457 | -0.78(-5.65%) |
Jul 20, 2009 | 13.60 | 13.90 | 13.60 | 13.80 | 10,907 | +0.95(+7.39%) |
Jul 17, 2009 | 12.60 | 12.89 | 12.60 | 12.85 | 4,084 | +0.75(+6.20%) |
Jul 16, 2009 | 11.82 | 12.10 | 11.82 | 12.10 | 4,105 | +0.10(+0.83%) |
Jul 15, 2009 | 11.85 | 12.00 | 11.85 | 12.00 | 1,051 | +0.38(+3.27%) |
Jul 14, 2009 | 11.40 | 11.62 | 11.40 | 11.62 | 3,076 | +0.22(+1.93%) |
Jul 13, 2009 | 11.17 | 11.40 | 11.17 | 11.40 | 2,863 | -0.30(-2.56%) |
Jul 10, 2009 | 11.47 | 11.70 | 11.47 | 11.70 | 956 | -0.02(-0.17%) |
Jul 09, 2009 | 11.68 | 11.95 | 11.68 | 11.72 | 4,254 | -0.18(-1.51%) |
Jul 08, 2009 | 11.65 | 11.95 | 11.65 | 11.90 | 1,607 | +0.55(+4.85%) |
Jul 07, 2009 | 11.40 | 11.60 | 11.35 | 11.35 | 2,816 | +0.12(+1.07%) |
Jul 06, 2009 | 11.16 | 11.35 | 11.16 | 11.23 | 5,718 | -0.12(-1.06%) |
Jul 02, 2009 | 11.50 | 11.55 | 11.35 | 11.35 | 5,109 | -0.45(-3.81%) |
Jul 01, 2009 | 11.50 | 11.80 | 11.50 | 11.80 | 6,847 | +0.15(+1.29%) |
Jun 30, 2009 | 11.75 | 11.75 | 11.55 | 11.65 | 2,839 | -0.65(-5.28%) |
Jun 29, 2009 | 12.20 | 12.30 | 12.20 | 12.30 | 2,031 | +0.22(+1.82%) |
Jun 26, 2009 | 12.05 | 12.08 | 11.90 | 12.08 | 19,509 | +0.13(+1.09%) |
Jun 25, 2009 | 12.07 | 12.12 | 11.95 | 11.95 | 4,109 | +0.35(+3.02%) |
Jun 24, 2009 | 11.54 | 11.89 | 11.54 | 11.60 | 42,562 | +0.55(+4.98%) |
Jun 23, 2009 | 11.15 | 11.15 | 10.90 | 11.05 | 75,695 | -0.40(-3.49%) |
Jun 22, 2009 | 11.55 | 11.55 | 11.25 | 11.45 | 236,133 | -0.30(-2.55%) |
Jun 19, 2009 | 11.45 | 11.85 | 11.45 | 11.75 | 25,203 | +0.60(+5.38%) |
Jun 18, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 38,331 | +0.00(+0.00%) |
Jun 17, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 2,326 | -0.25(-2.19%) |
Jun 16, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 182 | -0.17(-1.47%) |
Jun 15, 2009 | 11.56 | 11.57 | 11.56 | 11.57 | 360 | -0.03(-0.26%) |
Jun 12, 2009 | 11.80 | 11.80 | 11.60 | 11.60 | 2,200 | -0.05(-0.43%) |
Jun 11, 2009 | 11.56 | 11.65 | 11.56 | 11.65 | 489 | +0.05(+0.43%) |
Jun 10, 2009 | 11.40 | 11.60 | 11.25 | 11.60 | 1,481 | +0.35(+3.11%) |
Jun 09, 2009 | 11.20 | 11.25 | 11.20 | 11.25 | 3,181 | -0.45(-3.85%) |
Jun 08, 2009 | 11.50 | 11.70 | 11.35 | 11.70 | 5,876 | +0.05(+0.43%) |
Jun 05, 2009 | 11.65 | 11.95 | 11.55 | 11.65 | 5,155 | +0.00(+0.00%) |
Jun 04, 2009 | 11.46 | 11.65 | 11.46 | 11.65 | 5,864 | +0.45(+4.02%) |
Jun 03, 2009 | 11.60 | 11.60 | 11.20 | 11.20 | 3,624 | +0.36(+3.32%) |
Jun 02, 2009 | 11.00 | 11.05 | 10.84 | 10.84 | 479,909 | -0.16(-1.45%) |
Jun 01, 2009 | 11.14 | 11.22 | 11.00 | 11.00 | 7,954 | +0.05(+0.46%) |
May 29, 2009 | 11.05 | 11.05 | 10.95 | 10.95 | 11,781 | +0.68(+6.62%) |
May 28, 2009 | 10.20 | 10.30 | 10.20 | 10.27 | 10,051 | -0.08(-0.77%) |
May 27, 2009 | 10.30 | 10.35 | 10.22 | 10.35 | 2,537 | +0.25(+2.48%) |
May 26, 2009 | 9.900 | 10.10 | 9.850 | 10.10 | 12,867 | -0.19(-1.87%) |
May 22, 2009 | 10.20 | 10.31 | 9.890 | 10.29 | 28,864 | -0.01(-0.08%) |
May 21, 2009 | 10.13 | 10.30 | 9.450 | 10.30 | 3,208 | +0.13(+1.28%) |
May 20, 2009 | 10.25 | 10.30 | 10.17 | 10.17 | 3,143 | -0.02(-0.20%) |
May 19, 2009 | 10.48 | 10.48 | 10.18 | 10.19 | 4,215 | -0.46(-4.32%) |
May 18, 2009 | 10.65 | 10.65 | 10.65 | 10.65 | 159 | +0.60(+5.97%) |
May 15, 2009 | 10.30 | 10.30 | 10.05 | 10.05 | 2,506 | -0.26(-2.52%) |
May 14, 2009 | 10.40 | 10.40 | 10.25 | 10.31 | 14,650 | +1.11(+12.07%) |
May 13, 2009 | 9.220 | 9.450 | 9.170 | 9.200 | 3,495 | +0.06(+0.66%) |
May 12, 2009 | 9.110 | 9.450 | 9.110 | 9.140 | 3,360 | -0.01(-0.11%) |
May 11, 2009 | 9.110 | 9.400 | 9.110 | 9.150 | 10,071 | -0.30(-3.17%) |
May 08, 2009 | 9.450 | 9.480 | 9.450 | 9.450 | 1,687 | -0.19(-1.97%) |
May 07, 2009 | 9.670 | 9.750 | 9.450 | 9.640 | 2,258 | -0.06(-0.62%) |
May 06, 2009 | 9.700 | 9.700 | 9.670 | 9.700 | 50,073 | +0.03(+0.31%) |
May 05, 2009 | 9.700 | 9.700 | 9.660 | 9.670 | 3,807 | -0.13(-1.33%) |
May 04, 2009 | 9.600 | 9.800 | 9.600 | 9.800 | 299,750 | +0.60(+6.52%) |