Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.733 | 10.66 | 9.696 | 10.26 | 363,404 | -0.70(-6.39%) |
Jul 30, 2009 | 11.68 | 11.68 | 9.942 | 10.96 | 532,178 | -0.54(-4.73%) |
Jul 29, 2009 | 12.16 | 12.42 | 11.50 | 11.51 | 140,054 | -0.74(-6.03%) |
Jul 28, 2009 | 11.43 | 12.33 | 11.42 | 12.24 | 156,637 | +0.66(+5.73%) |
Jul 27, 2009 | 11.33 | 11.64 | 11.23 | 11.58 | 87,655 | +0.24(+2.10%) |
Jul 24, 2009 | 11.25 | 11.40 | 11.11 | 11.34 | 203 | -0.01(-0.07%) |
Jul 23, 2009 | 10.93 | 11.41 | 10.77 | 11.35 | 118,488 | +0.42(+3.89%) |
Jul 22, 2009 | 10.51 | 11.08 | 10.51 | 10.93 | 102,382 | +0.37(+3.53%) |
Jul 21, 2009 | 10.65 | 10.82 | 10.49 | 10.55 | 81,513 | +0.01(+0.07%) |
Jul 20, 2009 | 10.49 | 10.61 | 10.31 | 10.55 | 161,152 | +0.06(+0.57%) |
Jul 17, 2009 | 10.77 | 10.90 | 10.31 | 10.49 | 212,132 | -0.31(-2.90%) |
Jul 16, 2009 | 11.54 | 11.54 | 10.65 | 10.80 | 174,572 | -0.83(-7.12%) |
Jul 15, 2009 | 10.95 | 11.78 | 10.44 | 11.63 | 352,064 | +0.76(+7.00%) |
Jul 14, 2009 | 11.13 | 11.13 | 10.81 | 10.87 | 181,036 | -0.16(-1.49%) |
Jul 13, 2009 | 10.90 | 11.12 | 10.82 | 11.03 | 177,678 | +0.36(+3.35%) |
Jul 10, 2009 | 10.69 | 10.75 | 10.55 | 10.67 | 76,644 | -0.14(-1.31%) |
Jul 09, 2009 | 10.91 | 10.91 | 10.70 | 10.81 | 96,014 | +0.01(+0.07%) |
Jul 08, 2009 | 10.89 | 11.05 | 10.58 | 10.81 | 127,843 | +0.00(+0.00%) |
Jul 07, 2009 | 10.82 | 11.02 | 10.71 | 10.81 | 151,268 | +0.06(+0.56%) |
Jul 06, 2009 | 10.71 | 10.79 | 10.46 | 10.75 | 166,006 | -0.13(-1.23%) |
Jul 02, 2009 | 10.80 | 10.88 | 10.62 | 10.88 | 159,438 | -0.12(-1.08%) |
Jul 01, 2009 | 10.70 | 11.01 | 10.60 | 11.00 | 268,928 | +0.38(+3.58%) |
Jun 30, 2009 | 10.69 | 10.72 | 10.47 | 10.62 | 163,435 | -0.03(-0.28%) |
Jun 29, 2009 | 11.01 | 11.01 | 10.62 | 10.65 | 129,453 | -0.36(-3.25%) |
Jun 26, 2009 | 10.71 | 11.07 | 10.62 | 11.01 | 166,067 | +0.24(+2.21%) |
Jun 25, 2009 | 10.75 | 10.84 | 10.66 | 10.77 | 113,056 | -0.04(-0.41%) |
Jun 24, 2009 | 10.70 | 11.13 | 10.61 | 10.81 | 118,115 | +0.19(+1.82%) |
Jun 23, 2009 | 10.84 | 10.84 | 10.56 | 10.62 | 114,676 | -0.16(-1.45%) |
Jun 22, 2009 | 10.83 | 11.01 | 10.56 | 10.78 | 232,228 | -0.19(-1.70%) |
Jun 19, 2009 | 10.56 | 11.07 | 10.46 | 10.96 | 259,333 | +0.57(+5.45%) |
Jun 18, 2009 | 10.22 | 10.66 | 10.17 | 10.40 | 97,765 | +0.21(+2.05%) |
Jun 17, 2009 | 10.52 | 10.52 | 10.02 | 10.19 | 448,296 | -0.34(-3.19%) |
Jun 16, 2009 | 10.89 | 10.99 | 10.46 | 10.52 | 113,143 | -0.31(-2.82%) |
Jun 15, 2009 | 10.96 | 11.08 | 10.74 | 10.83 | 154,185 | -0.43(-3.84%) |
Jun 12, 2009 | 11.15 | 11.29 | 11.08 | 11.26 | 144,738 | +0.01(+0.13%) |
Jun 11, 2009 | 11.13 | 11.44 | 11.11 | 11.25 | 240,641 | +0.13(+1.21%) |
Jun 10, 2009 | 11.67 | 11.73 | 10.91 | 11.11 | 277,011 | -0.39(-3.43%) |
Jun 09, 2009 | 11.65 | 11.72 | 11.36 | 11.51 | 193,233 | -0.08(-0.71%) |
Jun 08, 2009 | 11.71 | 11.78 | 11.28 | 11.59 | 267,350 | -0.16(-1.40%) |
Jun 05, 2009 | 12.27 | 12.39 | 11.66 | 11.75 | 285,241 | -0.32(-2.65%) |
Jun 04, 2009 | 11.78 | 12.33 | 11.69 | 12.07 | 210,218 | +0.42(+3.58%) |
Jun 03, 2009 | 11.81 | 11.85 | 11.43 | 11.66 | 240,601 | -0.09(-0.76%) |
Jun 02, 2009 | 11.13 | 11.96 | 11.10 | 11.75 | 363,524 | +0.57(+5.07%) |
Jun 01, 2009 | 11.63 | 11.75 | 11.04 | 11.18 | 272,897 | -0.30(-2.60%) |
May 29, 2009 | 11.14 | 11.51 | 10.92 | 11.48 | 292,049 | +0.35(+3.15%) |
May 28, 2009 | 11.48 | 11.48 | 10.61 | 11.13 | 418,446 | -0.16(-1.45%) |
May 27, 2009 | 12.31 | 12.31 | 11.19 | 11.29 | 225,234 | -1.15(-9.23%) |
May 26, 2009 | 12.31 | 12.62 | 12.19 | 12.44 | 261,041 | -0.04(-0.36%) |
May 22, 2009 | 12.28 | 12.57 | 12.09 | 12.48 | 220,815 | +0.27(+2.20%) |
May 21, 2009 | 12.33 | 12.68 | 11.98 | 12.21 | 265,231 | -0.31(-2.44%) |
May 20, 2009 | 13.27 | 13.52 | 12.42 | 12.52 | 464,510 | -0.60(-4.60%) |
May 19, 2009 | 13.34 | 13.47 | 12.63 | 13.12 | 508,708 | -0.09(-0.68%) |
May 18, 2009 | 12.94 | 13.27 | 12.66 | 13.21 | 147,939 | +0.51(+3.99%) |
May 15, 2009 | 12.75 | 12.95 | 12.66 | 12.71 | 307,166 | -0.12(-0.93%) |
May 14, 2009 | 12.67 | 13.30 | 12.61 | 12.83 | 249,195 | +0.13(+1.06%) |
May 13, 2009 | 12.77 | 13.28 | 12.52 | 12.69 | 419,381 | -0.38(-2.91%) |
May 12, 2009 | 14.21 | 14.29 | 12.89 | 13.07 | 444,281 | -1.03(-7.29%) |
May 11, 2009 | 14.53 | 14.93 | 14.03 | 14.10 | 258,964 | -0.95(-6.29%) |
May 08, 2009 | 14.59 | 15.11 | 14.00 | 15.05 | 507,456 | +0.77(+5.38%) |
May 07, 2009 | 16.02 | 16.13 | 14.20 | 14.28 | 462,796 | -1.45(-9.24%) |
May 06, 2009 | 16.01 | 16.09 | 15.28 | 15.73 | 292,822 | -0.07(-0.47%) |
May 05, 2009 | 15.99 | 15.99 | 15.29 | 15.81 | 377,093 | -0.14(-0.89%) |
May 04, 2009 | 16.49 | 16.53 | 15.24 | 15.95 | 621,115 | -0.16(-1.02%) |