Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.00 | 14.21 | 13.79 | 13.85 | 275,989 | -0.25(-1.79%) |
Jul 30, 2009 | 14.26 | 14.27 | 13.92 | 14.10 | 288,364 | -0.01(-0.09%) |
Jul 29, 2009 | 13.96 | 14.20 | 13.78 | 14.11 | 383,162 | +0.07(+0.49%) |
Jul 28, 2009 | 12.29 | 14.13 | 11.61 | 14.04 | 505,138 | +1.60(+12.84%) |
Jul 27, 2009 | 12.33 | 12.79 | 12.15 | 12.45 | 191,643 | +0.09(+0.73%) |
Jul 24, 2009 | 12.03 | 12.37 | 11.78 | 12.36 | 227,866 | +0.15(+1.22%) |
Jul 23, 2009 | 11.30 | 12.21 | 11.24 | 12.21 | 524,618 | +0.86(+7.61%) |
Jul 22, 2009 | 11.10 | 11.44 | 11.06 | 11.34 | 186,631 | +0.15(+1.34%) |
Jul 21, 2009 | 11.01 | 11.21 | 10.91 | 11.19 | 215,178 | +0.28(+2.59%) |
Jul 20, 2009 | 10.74 | 10.98 | 10.74 | 10.91 | 284,686 | +0.26(+2.45%) |
Jul 17, 2009 | 10.93 | 11.19 | 10.58 | 10.65 | 183,292 | -0.25(-2.27%) |
Jul 16, 2009 | 10.57 | 10.95 | 10.55 | 10.90 | 126,224 | +0.24(+2.29%) |
Jul 15, 2009 | 10.26 | 10.66 | 10.16 | 10.66 | 158,765 | +0.57(+5.68%) |
Jul 14, 2009 | 10.25 | 10.25 | 9.929 | 10.08 | 177,186 | -0.04(-0.42%) |
Jul 13, 2009 | 10.02 | 10.15 | 9.822 | 10.13 | 220,309 | +0.14(+1.41%) |
Jul 10, 2009 | 9.792 | 10.01 | 9.745 | 9.984 | 158,758 | +0.10(+1.04%) |
Jul 09, 2009 | 10.03 | 10.05 | 9.864 | 9.882 | 134,252 | -0.07(-0.73%) |
Jul 08, 2009 | 10.19 | 10.42 | 9.843 | 9.954 | 275,378 | -0.15(-1.52%) |
Jul 07, 2009 | 10.44 | 10.44 | 10.09 | 10.11 | 170,164 | -0.29(-2.79%) |
Jul 06, 2009 | 10.83 | 10.93 | 10.20 | 10.40 | 299,496 | -0.36(-3.38%) |
Jul 02, 2009 | 11.23 | 11.59 | 10.74 | 10.76 | 208,697 | -0.60(-5.27%) |
Jul 01, 2009 | 11.13 | 11.62 | 11.04 | 11.36 | 569,824 | +0.28(+2.55%) |
Jun 30, 2009 | 11.09 | 11.22 | 10.86 | 11.08 | 275,685 | -0.06(-0.54%) |
Jun 29, 2009 | 11.06 | 11.14 | 10.70 | 11.14 | 794,024 | +0.08(+0.70%) |
Jun 26, 2009 | 10.40 | 11.14 | 10.39 | 11.06 | 1,771,540 | +0.68(+6.50%) |
Jun 25, 2009 | 10.21 | 10.39 | 9.988 | 10.39 | 180,990 | +0.34(+3.40%) |
Jun 24, 2009 | 10.30 | 10.45 | 9.976 | 10.04 | 189,869 | -0.21(-2.08%) |
Jun 23, 2009 | 10.27 | 10.41 | 10.14 | 10.26 | 265,835 | +0.03(+0.33%) |
Jun 22, 2009 | 10.20 | 10.32 | 10.10 | 10.22 | 331,230 | -0.03(-0.33%) |
Jun 19, 2009 | 10.23 | 10.36 | 10.20 | 10.26 | 721,891 | +0.17(+1.70%) |
Jun 18, 2009 | 10.04 | 10.21 | 10.04 | 10.09 | 324,931 | +0.08(+0.81%) |
Jun 17, 2009 | 9.779 | 10.10 | 9.587 | 10.01 | 533,139 | +0.20(+2.05%) |
Jun 16, 2009 | 10.24 | 10.37 | 9.668 | 9.805 | 316,309 | -0.33(-3.25%) |
Jun 15, 2009 | 10.42 | 10.80 | 10.01 | 10.13 | 288,532 | -0.49(-4.63%) |
Jun 12, 2009 | 10.51 | 10.66 | 10.33 | 10.63 | 208,168 | +0.05(+0.45%) |
Jun 11, 2009 | 10.73 | 10.96 | 10.56 | 10.58 | 201,371 | -0.18(-1.63%) |
Jun 10, 2009 | 10.87 | 10.87 | 10.59 | 10.75 | 262,716 | +0.01(+0.12%) |
Jun 09, 2009 | 10.99 | 10.99 | 10.71 | 10.74 | 210,917 | -0.09(-0.79%) |
Jun 08, 2009 | 11.07 | 11.27 | 10.79 | 10.83 | 268,816 | -0.53(-4.63%) |
Jun 05, 2009 | 11.48 | 11.48 | 11.16 | 11.35 | 130,670 | -0.06(-0.49%) |
Jun 04, 2009 | 10.86 | 11.52 | 10.75 | 11.41 | 160,396 | +0.52(+4.75%) |
Jun 03, 2009 | 10.90 | 11.10 | 10.72 | 10.89 | 252,679 | -0.15(-1.32%) |
Jun 02, 2009 | 10.66 | 11.09 | 10.62 | 11.04 | 392,621 | +0.27(+2.50%) |
Jun 01, 2009 | 10.34 | 10.82 | 10.34 | 10.77 | 243,301 | +0.60(+5.93%) |
May 29, 2009 | 9.984 | 10.16 | 9.907 | 10.16 | 182,171 | +0.18(+1.84%) |
May 28, 2009 | 10.13 | 10.13 | 9.741 | 9.980 | 142,757 | -0.05(-0.51%) |
May 27, 2009 | 10.22 | 10.39 | 10.01 | 10.03 | 140,188 | -0.23(-2.29%) |
May 26, 2009 | 9.741 | 10.33 | 9.741 | 10.27 | 347,528 | +0.51(+5.26%) |
May 22, 2009 | 10.07 | 10.09 | 9.745 | 9.753 | 159,539 | -0.27(-2.73%) |
May 21, 2009 | 9.706 | 10.04 | 9.557 | 10.03 | 520,402 | +0.26(+2.62%) |
May 20, 2009 | 10.08 | 10.33 | 9.758 | 9.770 | 431,521 | -0.28(-2.77%) |
May 19, 2009 | 10.25 | 10.25 | 9.907 | 10.05 | 271,041 | -0.32(-3.05%) |
May 18, 2009 | 10.27 | 10.45 | 10.16 | 10.36 | 333,754 | +0.16(+1.59%) |
May 15, 2009 | 9.912 | 10.31 | 9.912 | 10.20 | 642,822 | +0.26(+2.67%) |
May 14, 2009 | 9.907 | 10.21 | 9.817 | 9.937 | 423,933 | +0.03(+0.30%) |
May 13, 2009 | 10.25 | 10.29 | 9.788 | 9.907 | 598,476 | -0.48(-4.65%) |
May 12, 2009 | 10.86 | 11.17 | 10.20 | 10.39 | 217,915 | -0.43(-3.95%) |
May 11, 2009 | 10.98 | 11.03 | 10.62 | 10.82 | 347,383 | -0.44(-3.87%) |
May 08, 2009 | 10.90 | 11.26 | 10.76 | 11.25 | 295,285 | +0.47(+4.40%) |
May 07, 2009 | 10.96 | 10.96 | 10.67 | 10.78 | 393,353 | -0.09(-0.79%) |
May 06, 2009 | 10.72 | 10.89 | 10.62 | 10.86 | 372,916 | +0.21(+1.92%) |
May 05, 2009 | 10.64 | 10.84 | 10.45 | 10.66 | 373,751 | -0.03(-0.32%) |
May 04, 2009 | 10.47 | 10.71 | 9.954 | 10.69 | 404,694 | +0.53(+5.26%) |