Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.32 | 12.65 | 12.32 | 12.65 | 2,565 | -0.35(-2.69%) |
Jul 30, 2009 | 12.84 | 13.00 | 12.84 | 13.00 | 1,513 | +0.45(+3.59%) |
Jul 29, 2009 | 12.56 | 12.67 | 12.45 | 12.55 | 616 | +0.25(+2.03%) |
Jul 28, 2009 | 12.15 | 12.37 | 12.05 | 12.30 | 4,808 | +0.05(+0.41%) |
Jul 27, 2009 | 12.31 | 12.31 | 12.23 | 12.25 | 1,418 | -0.35(-2.78%) |
Jul 24, 2009 | 12.76 | 12.76 | 12.50 | 12.60 | 2,714 | -0.17(-1.33%) |
Jul 23, 2009 | 12.69 | 12.77 | 12.69 | 12.77 | 480 | +0.19(+1.51%) |
Jul 22, 2009 | 12.51 | 12.58 | 12.45 | 12.58 | 1,454 | -0.02(-0.16%) |
Jul 21, 2009 | 12.69 | 12.75 | 12.55 | 12.60 | 1,886 | +0.02(+0.16%) |
Jul 20, 2009 | 12.54 | 12.70 | 12.50 | 12.58 | 6,438 | +0.11(+0.88%) |
Jul 17, 2009 | 12.47 | 12.47 | 12.47 | 12.47 | 800 | +0.02(+0.16%) |
Jul 16, 2009 | 12.35 | 12.56 | 12.30 | 12.45 | 4,056 | +0.25(+2.05%) |
Jul 15, 2009 | 12.00 | 12.20 | 11.91 | 12.20 | 1,614 | +0.60(+5.17%) |
Jul 14, 2009 | 11.53 | 11.74 | 11.53 | 11.60 | 2,716 | -0.15(-1.28%) |
Jul 13, 2009 | 11.64 | 11.80 | 11.58 | 11.75 | 3,239 | +0.25(+2.17%) |
Jul 10, 2009 | 11.45 | 11.50 | 11.45 | 11.50 | 731 | -0.31(-2.62%) |
Jul 09, 2009 | 11.80 | 11.83 | 11.80 | 11.81 | 3,004 | +0.12(+1.03%) |
Jul 08, 2009 | 11.55 | 11.69 | 11.40 | 11.69 | 1,814 | -0.21(-1.76%) |
Jul 07, 2009 | 12.01 | 12.01 | 11.90 | 11.90 | 27,290 | -0.55(-4.42%) |
Jul 06, 2009 | 12.25 | 12.45 | 12.25 | 12.45 | 484 | +0.35(+2.89%) |
Jul 02, 2009 | 12.39 | 12.39 | 12.10 | 12.10 | 1,417 | -0.85(-6.56%) |
Jul 01, 2009 | 12.90 | 13.00 | 12.90 | 12.95 | 2,213 | +0.25(+1.97%) |
Jun 30, 2009 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | -0.30(-2.31%) |
Jun 29, 2009 | 12.90 | 13.05 | 12.90 | 13.00 | 1,097 | +0.40(+3.17%) |
Jun 25, 2009 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.35(+2.86%) |
Jun 24, 2009 | 12.49 | 12.49 | 12.25 | 12.25 | 911 | -0.20(-1.61%) |
Jun 23, 2009 | 12.15 | 12.45 | 12.15 | 12.45 | 726 | +0.10(+0.81%) |
Jun 22, 2009 | 12.55 | 12.55 | 12.35 | 12.35 | 957 | -0.44(-3.44%) |
Jun 19, 2009 | 12.77 | 12.81 | 12.77 | 12.79 | 3,608 | -0.11(-0.85%) |
Jun 18, 2009 | 13.11 | 13.15 | 12.90 | 12.90 | 4,663 | +0.13(+1.02%) |
Jun 17, 2009 | 12.60 | 12.90 | 12.60 | 12.77 | 2,755 | +0.17(+1.35%) |
Jun 16, 2009 | 12.74 | 12.81 | 12.60 | 12.60 | 1,122 | -0.47(-3.60%) |
Jun 15, 2009 | 13.19 | 13.20 | 13.05 | 13.07 | 2,164 | -0.83(-5.97%) |
Jun 12, 2009 | 13.94 | 14.06 | 13.88 | 13.90 | 2,445 | +0.00(+0.00%) |
Jun 11, 2009 | 13.89 | 13.90 | 13.89 | 13.90 | 1,150 | -0.07(-0.50%) |
Jun 10, 2009 | 14.18 | 14.18 | 13.97 | 13.97 | 1,258 | -0.03(-0.21%) |
Jun 09, 2009 | 13.97 | 14.09 | 13.97 | 14.00 | 1,368 | -0.72(-4.89%) |
Jun 08, 2009 | 14.53 | 14.73 | 14.46 | 14.72 | 5,762 | -0.50(-3.29%) |
Jun 05, 2009 | 15.00 | 15.22 | 15.00 | 15.22 | 720 | -0.33(-2.12%) |
Jun 04, 2009 | 15.36 | 15.55 | 15.36 | 15.55 | 2,409 | -0.13(-0.83%) |
Jun 03, 2009 | 15.75 | 15.80 | 15.58 | 15.68 | 5,024 | -0.76(-4.62%) |
Jun 02, 2009 | 16.21 | 16.60 | 16.16 | 16.44 | 4,019 | +0.67(+4.25%) |
Jun 01, 2009 | 15.91 | 16.06 | 15.76 | 15.77 | 8,321 | -0.08(-0.50%) |
May 29, 2009 | 15.99 | 15.99 | 15.70 | 15.85 | 14,864 | +0.03(+0.19%) |
May 28, 2009 | 15.90 | 16.00 | 15.60 | 15.82 | 4,074 | +0.68(+4.49%) |
May 27, 2009 | 15.40 | 15.40 | 15.14 | 15.14 | 5,430 | +0.08(+0.53%) |
May 26, 2009 | 15.10 | 15.25 | 15.06 | 15.06 | 3,834 | +0.24(+1.62%) |
May 22, 2009 | 15.10 | 15.10 | 14.82 | 14.82 | 1,857 | -0.30(-1.98%) |
May 21, 2009 | 15.16 | 15.20 | 15.08 | 15.12 | 5,894 | -0.18(-1.18%) |
May 20, 2009 | 15.32 | 15.61 | 15.30 | 15.30 | 5,752 | +1.59(+11.60%) |
May 19, 2009 | 13.58 | 13.89 | 13.58 | 13.71 | 9,399 | +0.61(+4.66%) |
May 18, 2009 | 12.95 | 13.14 | 12.92 | 13.10 | 3,517 | +0.35(+2.75%) |
May 15, 2009 | 12.90 | 12.90 | 12.74 | 12.75 | 1,618 | -0.45(-3.41%) |
May 14, 2009 | 12.88 | 13.20 | 12.88 | 13.20 | 1,035 | +0.65(+5.18%) |
May 13, 2009 | 12.74 | 12.74 | 12.55 | 12.55 | 5,290 | -1.15(-8.39%) |
May 12, 2009 | 13.53 | 13.70 | 13.53 | 13.70 | 33,812 | +0.10(+0.74%) |
May 11, 2009 | 13.63 | 13.71 | 13.57 | 13.60 | 726 | -1.13(-7.67%) |
May 08, 2009 | 14.25 | 14.75 | 14.11 | 14.73 | 7,429 | +1.26(+9.35%) |
May 07, 2009 | 13.35 | 13.48 | 13.15 | 13.47 | 9,145 | -0.13(-0.96%) |
May 06, 2009 | 13.59 | 13.84 | 13.46 | 13.60 | 4,048 | +1.10(+8.80%) |
May 05, 2009 | 12.69 | 12.75 | 12.46 | 12.50 | 4,593 | +0.30(+2.46%) |
May 04, 2009 | 12.25 | 12.25 | 12.20 | 12.20 | 2,607 | +1.01(+9.03%) |