Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.08 | 15.20 | 14.56 | 14.89 | 39,795 | -0.31(-2.04%) |
Jul 30, 2009 | 14.53 | 15.47 | 14.27 | 15.20 | 48,619 | +0.85(+5.94%) |
Jul 29, 2009 | 14.33 | 14.50 | 14.15 | 14.35 | 14,042 | -0.07(-0.48%) |
Jul 28, 2009 | 13.83 | 14.42 | 13.83 | 14.42 | 32,517 | +0.49(+3.51%) |
Jul 27, 2009 | 13.59 | 13.93 | 13.45 | 13.93 | 13,264 | +0.21(+1.55%) |
Jul 24, 2009 | 13.37 | 13.81 | 12.95 | 13.72 | 33,555 | +0.17(+1.28%) |
Jul 23, 2009 | 12.98 | 13.64 | 12.58 | 13.54 | 73,008 | +0.49(+3.75%) |
Jul 22, 2009 | 12.67 | 13.07 | 12.43 | 13.05 | 30,568 | +0.27(+2.12%) |
Jul 21, 2009 | 12.96 | 12.96 | 12.30 | 12.78 | 21,899 | -0.15(-1.16%) |
Jul 20, 2009 | 12.84 | 12.93 | 12.51 | 12.93 | 25,452 | +0.22(+1.72%) |
Jul 17, 2009 | 12.86 | 12.86 | 12.32 | 12.71 | 57,428 | -0.12(-0.94%) |
Jul 16, 2009 | 12.14 | 12.85 | 11.84 | 12.84 | 51,458 | +0.64(+5.24%) |
Jul 15, 2009 | 11.44 | 12.25 | 11.44 | 12.20 | 127,872 | +0.92(+8.11%) |
Jul 14, 2009 | 11.48 | 11.48 | 10.96 | 11.28 | 24,541 | -0.24(-2.05%) |
Jul 13, 2009 | 11.11 | 11.68 | 10.96 | 11.52 | 51,680 | +0.32(+2.83%) |
Jul 10, 2009 | 11.17 | 11.22 | 11.03 | 11.20 | 13,165 | -0.01(-0.10%) |
Jul 09, 2009 | 11.56 | 11.56 | 11.21 | 11.21 | 31,348 | -0.25(-2.16%) |
Jul 08, 2009 | 11.68 | 11.85 | 11.32 | 11.46 | 29,521 | -0.10(-0.85%) |
Jul 07, 2009 | 11.26 | 11.88 | 11.26 | 11.56 | 65,185 | +0.33(+2.97%) |
Jul 06, 2009 | 11.39 | 11.41 | 11.14 | 11.22 | 26,590 | -0.18(-1.61%) |
Jul 02, 2009 | 11.98 | 11.98 | 11.30 | 11.41 | 90,076 | -0.79(-6.46%) |
Jul 01, 2009 | 11.93 | 12.35 | 11.71 | 12.20 | 44,646 | +0.54(+4.59%) |
Jun 30, 2009 | 11.98 | 12.08 | 11.50 | 11.66 | 25,928 | -0.30(-2.50%) |
Jun 29, 2009 | 11.91 | 12.06 | 11.46 | 11.96 | 48,614 | -0.09(-0.76%) |
Jun 26, 2009 | 11.23 | 12.05 | 11.02 | 12.05 | 292,301 | +0.77(+6.84%) |
Jun 25, 2009 | 11.07 | 11.28 | 10.79 | 11.28 | 32,095 | +0.44(+4.03%) |
Jun 24, 2009 | 11.24 | 11.26 | 10.80 | 10.84 | 29,769 | -0.29(-2.64%) |
Jun 23, 2009 | 11.30 | 11.35 | 11.14 | 11.14 | 10,839 | -0.06(-0.57%) |
Jun 22, 2009 | 11.27 | 11.32 | 11.14 | 11.20 | 34,349 | -0.14(-1.22%) |
Jun 19, 2009 | 11.45 | 11.45 | 11.11 | 11.34 | 79,306 | +0.07(+0.66%) |
Jun 18, 2009 | 11.22 | 11.43 | 11.22 | 11.26 | 17,460 | +0.06(+0.57%) |
Jun 17, 2009 | 11.23 | 11.43 | 11.07 | 11.20 | 23,702 | -0.03(-0.26%) |
Jun 16, 2009 | 11.44 | 11.51 | 11.23 | 11.23 | 15,432 | -0.09(-0.81%) |
Jun 15, 2009 | 11.79 | 11.90 | 11.23 | 11.32 | 35,963 | -0.71(-5.88%) |
Jun 12, 2009 | 11.62 | 12.03 | 11.38 | 12.03 | 20,825 | +0.39(+3.36%) |
Jun 11, 2009 | 11.23 | 12.18 | 11.23 | 11.64 | 58,499 | +0.48(+4.33%) |
Jun 10, 2009 | 11.86 | 11.96 | 10.91 | 11.15 | 59,990 | -0.54(-4.63%) |
Jun 09, 2009 | 12.10 | 12.10 | 11.67 | 11.70 | 27,187 | -0.35(-2.87%) |
Jun 08, 2009 | 12.25 | 12.51 | 11.81 | 12.04 | 49,107 | -0.37(-3.01%) |
Jun 05, 2009 | 12.66 | 12.66 | 12.11 | 12.42 | 16,558 | -0.18(-1.42%) |
Jun 04, 2009 | 12.01 | 12.63 | 11.95 | 12.59 | 33,445 | +0.69(+5.80%) |
Jun 03, 2009 | 11.90 | 11.96 | 11.60 | 11.90 | 25,561 | -0.15(-1.24%) |
Jun 02, 2009 | 11.85 | 12.34 | 11.28 | 12.05 | 54,288 | +0.16(+1.31%) |
Jun 01, 2009 | 11.71 | 11.97 | 11.21 | 11.90 | 67,021 | +0.46(+4.03%) |
May 29, 2009 | 11.35 | 11.51 | 10.88 | 11.44 | 46,981 | +0.17(+1.48%) |
May 28, 2009 | 11.60 | 11.63 | 11.03 | 11.27 | 37,111 | -0.18(-1.56%) |
May 27, 2009 | 11.90 | 12.00 | 11.35 | 11.45 | 38,212 | -0.52(-4.38%) |
May 26, 2009 | 10.88 | 12.01 | 10.88 | 11.97 | 46,415 | +1.01(+9.24%) |
May 22, 2009 | 11.34 | 11.36 | 10.91 | 10.96 | 17,434 | -0.26(-2.36%) |
May 21, 2009 | 11.09 | 11.61 | 10.88 | 11.22 | 41,220 | -0.21(-1.81%) |
May 20, 2009 | 11.52 | 11.64 | 11.21 | 11.43 | 51,488 | +0.06(+0.51%) |
May 19, 2009 | 11.75 | 11.75 | 11.30 | 11.37 | 15,297 | -0.50(-4.22%) |
May 18, 2009 | 11.07 | 11.89 | 11.07 | 11.87 | 33,204 | +1.02(+9.39%) |
May 15, 2009 | 11.27 | 11.27 | 10.71 | 10.86 | 105,323 | -0.42(-3.73%) |
May 14, 2009 | 11.43 | 11.43 | 11.11 | 11.28 | 36,143 | -0.05(-0.46%) |
May 13, 2009 | 11.52 | 11.80 | 11.16 | 11.33 | 65,557 | -0.46(-3.91%) |
May 12, 2009 | 11.81 | 12.13 | 11.37 | 11.79 | 31,477 | +0.05(+0.39%) |
May 11, 2009 | 12.00 | 12.43 | 11.73 | 11.74 | 39,399 | -0.60(-4.85%) |
May 08, 2009 | 11.28 | 12.38 | 11.06 | 12.34 | 118,954 | +1.32(+12.02%) |
May 07, 2009 | 11.52 | 11.74 | 10.91 | 11.02 | 53,878 | -0.14(-1.24%) |
May 06, 2009 | 11.26 | 11.49 | 10.99 | 11.15 | 49,773 | +0.09(+0.83%) |
May 05, 2009 | 11.89 | 11.89 | 10.91 | 11.06 | 67,852 | -0.69(-5.88%) |
May 04, 2009 | 11.82 | 11.85 | 11.36 | 11.75 | 26,909 | +0.41(+3.60%) |