Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.75 | 13.89 | 13.10 | 13.17 | 117,831 | -0.70(-5.05%) |
Jul 30, 2009 | 13.88 | 14.20 | 13.33 | 13.87 | 83,164 | +0.23(+1.69%) |
Jul 29, 2009 | 13.43 | 13.74 | 13.14 | 13.64 | 78,268 | +0.10(+0.74%) |
Jul 28, 2009 | 13.24 | 14.00 | 12.90 | 13.54 | 128,083 | +0.27(+2.03%) |
Jul 27, 2009 | 13.69 | 14.18 | 13.15 | 13.27 | 102,957 | -0.06(-0.45%) |
Jul 24, 2009 | 13.89 | 14.01 | 12.84 | 13.33 | 175,123 | -0.67(-4.79%) |
Jul 23, 2009 | 13.84 | 14.25 | 13.26 | 14.00 | 230,348 | +0.22(+1.60%) |
Jul 22, 2009 | 12.22 | 14.84 | 12.22 | 13.78 | 428,349 | +1.51(+12.31%) |
Jul 21, 2009 | 12.89 | 12.94 | 11.87 | 12.27 | 159,984 | -0.55(-4.29%) |
Jul 20, 2009 | 12.11 | 13.22 | 12.11 | 12.82 | 137,993 | +0.83(+6.92%) |
Jul 17, 2009 | 12.30 | 12.34 | 11.90 | 11.99 | 80,503 | -0.25(-2.04%) |
Jul 16, 2009 | 11.68 | 12.36 | 11.50 | 12.24 | 92,771 | +0.44(+3.73%) |
Jul 15, 2009 | 11.64 | 11.80 | 10.84 | 11.80 | 79,339 | +0.46(+4.06%) |
Jul 14, 2009 | 11.05 | 11.40 | 10.85 | 11.34 | 58,953 | +0.27(+2.44%) |
Jul 13, 2009 | 10.75 | 11.29 | 10.39 | 11.07 | 72,566 | +0.30(+2.79%) |
Jul 10, 2009 | 10.82 | 10.91 | 10.47 | 10.77 | 51,228 | -0.11(-1.01%) |
Jul 09, 2009 | 11.20 | 11.22 | 10.50 | 10.88 | 60,626 | -0.25(-2.25%) |
Jul 08, 2009 | 11.22 | 11.22 | 10.75 | 11.13 | 157,800 | +0.12(+1.09%) |
Jul 07, 2009 | 11.66 | 11.66 | 10.99 | 11.01 | 96,302 | -0.58(-5.00%) |
Jul 06, 2009 | 12.27 | 12.30 | 11.51 | 11.59 | 136,049 | -0.71(-5.77%) |
Jul 02, 2009 | 12.51 | 12.60 | 12.16 | 12.30 | 151,456 | -0.46(-3.61%) |
Jul 01, 2009 | 12.14 | 12.94 | 12.00 | 12.76 | 153,098 | +0.80(+6.69%) |
Jun 30, 2009 | 12.20 | 12.59 | 11.88 | 11.96 | 114,887 | -0.19(-1.56%) |
Jun 29, 2009 | 12.07 | 12.74 | 11.65 | 12.15 | 257,788 | +0.04(+0.33%) |
Jun 26, 2009 | 12.11 | 12.49 | 11.83 | 12.11 | 308,397 | -0.06(-0.49%) |
Jun 25, 2009 | 11.93 | 12.17 | 11.67 | 12.17 | 68,428 | +0.34(+2.87%) |
Jun 24, 2009 | 12.18 | 12.30 | 11.78 | 11.83 | 117,473 | -0.23(-1.91%) |
Jun 23, 2009 | 12.03 | 12.28 | 11.70 | 12.06 | 175,120 | +0.11(+0.92%) |
Jun 22, 2009 | 11.98 | 12.32 | 11.94 | 11.95 | 230,502 | -0.21(-1.73%) |
Jun 19, 2009 | 11.56 | 12.32 | 11.46 | 12.16 | 305,023 | +0.75(+6.57%) |
Jun 18, 2009 | 11.03 | 11.47 | 10.79 | 11.41 | 190,405 | +0.30(+2.70%) |
Jun 17, 2009 | 10.31 | 11.20 | 10.04 | 11.11 | 215,448 | +0.86(+8.39%) |
Jun 16, 2009 | 10.92 | 10.95 | 10.24 | 10.25 | 145,801 | -0.55(-5.09%) |
Jun 15, 2009 | 11.50 | 11.57 | 10.69 | 10.80 | 157,213 | -0.78(-6.74%) |
Jun 12, 2009 | 11.83 | 12.01 | 11.41 | 11.58 | 133,553 | -0.35(-2.93%) |
Jun 11, 2009 | 11.69 | 12.21 | 11.51 | 11.93 | 102,013 | +0.28(+2.40%) |
Jun 10, 2009 | 12.01 | 12.03 | 11.45 | 11.65 | 82,557 | -0.26(-2.18%) |
Jun 09, 2009 | 12.02 | 12.07 | 11.75 | 11.91 | 61,941 | +0.01(+0.08%) |
Jun 08, 2009 | 11.95 | 12.16 | 11.75 | 11.90 | 108,009 | -0.05(-0.42%) |
Jun 05, 2009 | 12.16 | 12.50 | 11.87 | 11.95 | 105,692 | -0.10(-0.83%) |
Jun 04, 2009 | 12.16 | 12.16 | 11.60 | 12.05 | 80,655 | -0.02(-0.17%) |
Jun 03, 2009 | 12.00 | 12.11 | 11.74 | 12.07 | 99,900 | -0.03(-0.25%) |
Jun 02, 2009 | 12.00 | 12.26 | 11.78 | 12.10 | 167,072 | -0.02(-0.17%) |
Jun 01, 2009 | 11.70 | 12.24 | 11.52 | 12.12 | 187,251 | +0.74(+6.50%) |
May 29, 2009 | 11.53 | 11.77 | 11.06 | 11.38 | 117,770 | -0.04(-0.35%) |
May 28, 2009 | 11.85 | 11.92 | 11.06 | 11.42 | 101,852 | -0.19(-1.64%) |
May 27, 2009 | 12.05 | 12.22 | 11.39 | 11.61 | 124,072 | -0.52(-4.29%) |
May 26, 2009 | 11.13 | 12.15 | 10.82 | 12.13 | 132,903 | +0.89(+7.92%) |
May 22, 2009 | 11.54 | 11.82 | 11.19 | 11.24 | 116,986 | -0.24(-2.09%) |
May 21, 2009 | 11.36 | 11.64 | 11.13 | 11.48 | 154,524 | -0.07(-0.61%) |
May 20, 2009 | 11.84 | 12.01 | 11.43 | 11.55 | 170,117 | -0.11(-0.94%) |
May 19, 2009 | 11.56 | 11.88 | 11.38 | 11.66 | 157,034 | +0.10(+0.87%) |
May 18, 2009 | 11.04 | 11.74 | 10.85 | 11.56 | 198,838 | +0.74(+6.84%) |
May 15, 2009 | 11.12 | 11.44 | 10.65 | 10.82 | 172,175 | -0.32(-2.87%) |
May 14, 2009 | 10.60 | 11.55 | 10.53 | 11.14 | 128,375 | +0.71(+6.81%) |
May 13, 2009 | 11.25 | 11.36 | 10.42 | 10.43 | 142,294 | -1.06(-9.23%) |
May 12, 2009 | 12.22 | 12.24 | 11.14 | 11.49 | 100,018 | -0.58(-4.81%) |
May 11, 2009 | 11.91 | 12.48 | 11.56 | 12.07 | 127,090 | -0.12(-0.98%) |
May 08, 2009 | 12.35 | 12.50 | 11.62 | 12.19 | 175,671 | +0.05(+0.41%) |
May 07, 2009 | 13.05 | 13.05 | 11.56 | 12.14 | 179,822 | -0.70(-5.45%) |
May 06, 2009 | 13.37 | 13.37 | 12.28 | 12.84 | 162,148 | -0.39(-2.95%) |
May 05, 2009 | 13.48 | 13.59 | 12.70 | 13.23 | 192,745 | -0.27(-2.00%) |
May 04, 2009 | 13.17 | 13.69 | 13.07 | 13.50 | 157,327 | +0.49(+3.77%) |