Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.44 | 13.02 | 12.40 | 12.85 | 997,243 | +0.37(+2.93%) |
Jul 30, 2009 | 12.53 | 12.73 | 12.44 | 12.48 | 1,013,467 | -0.13(-1.04%) |
Jul 29, 2009 | 12.68 | 12.79 | 12.42 | 12.61 | 464,496 | -0.25(-1.97%) |
Jul 28, 2009 | 13.09 | 13.18 | 12.69 | 12.87 | 443,023 | -0.23(-1.73%) |
Jul 27, 2009 | 13.31 | 13.33 | 12.91 | 13.09 | 401,319 | -0.41(-3.05%) |
Jul 24, 2009 | 13.34 | 13.51 | 13.19 | 13.50 | 862 | +0.11(+0.84%) |
Jul 23, 2009 | 13.20 | 13.56 | 13.13 | 13.39 | 494,938 | +0.15(+1.13%) |
Jul 22, 2009 | 13.57 | 13.57 | 13.05 | 13.24 | 757,203 | -0.24(-1.81%) |
Jul 21, 2009 | 12.96 | 13.52 | 12.89 | 13.48 | 988,529 | +0.73(+5.71%) |
Jul 20, 2009 | 12.81 | 12.90 | 12.58 | 12.76 | 1,442,036 | -0.05(-0.42%) |
Jul 17, 2009 | 13.06 | 13.07 | 12.70 | 12.81 | 587,231 | -0.20(-1.56%) |
Jul 16, 2009 | 12.91 | 13.18 | 12.89 | 13.01 | 958,251 | +0.11(+0.84%) |
Jul 15, 2009 | 12.93 | 13.06 | 12.76 | 12.91 | 793,511 | -0.00(-0.03%) |
Jul 14, 2009 | 12.96 | 13.22 | 12.85 | 12.91 | 899,693 | +0.09(+0.67%) |
Jul 13, 2009 | 12.42 | 12.88 | 12.07 | 12.82 | 2,680,378 | +0.63(+5.19%) |
Jul 10, 2009 | 12.08 | 12.33 | 11.97 | 12.19 | 736,805 | +0.09(+0.75%) |
Jul 09, 2009 | 12.43 | 12.43 | 12.06 | 12.10 | 676,831 | -0.19(-1.51%) |
Jul 08, 2009 | 12.23 | 12.36 | 11.80 | 12.29 | 1,229,916 | +0.00(+0.00%) |
Jul 07, 2009 | 12.37 | 12.58 | 12.06 | 12.29 | 781,382 | -0.10(-0.84%) |
Jul 06, 2009 | 12.62 | 12.62 | 12.12 | 12.39 | 1,223,726 | -0.44(-3.42%) |
Jul 02, 2009 | 12.59 | 13.02 | 12.32 | 12.83 | 1,346,481 | +0.07(+0.57%) |
Jul 01, 2009 | 11.78 | 12.82 | 11.73 | 12.76 | 3,453,175 | +1.46(+12.93%) |
Jun 30, 2009 | 10.85 | 11.52 | 10.80 | 11.30 | 1,140,051 | +0.19(+1.71%) |
Jun 29, 2009 | 10.95 | 11.29 | 10.82 | 11.11 | 1,261,070 | +0.15(+1.40%) |
Jun 26, 2009 | 10.73 | 10.99 | 10.50 | 10.95 | 1,031,777 | +0.14(+1.30%) |
Jun 25, 2009 | 10.82 | 10.89 | 10.68 | 10.81 | 196,117 | +0.06(+0.55%) |
Jun 24, 2009 | 10.57 | 10.97 | 10.47 | 10.75 | 253,701 | +0.28(+2.72%) |
Jun 23, 2009 | 10.30 | 10.67 | 10.18 | 10.47 | 725,133 | +0.14(+1.36%) |
Jun 22, 2009 | 11.13 | 11.13 | 10.30 | 10.33 | 394,220 | -0.87(-7.79%) |
Jun 19, 2009 | 11.10 | 11.37 | 11.10 | 11.20 | 388,595 | +0.13(+1.14%) |
Jun 18, 2009 | 10.98 | 11.17 | 10.79 | 11.08 | 169,686 | +0.14(+1.32%) |
Jun 17, 2009 | 10.89 | 11.08 | 10.78 | 10.93 | 235,593 | +0.10(+0.96%) |
Jun 16, 2009 | 10.82 | 11.15 | 10.52 | 10.83 | 523,818 | +0.01(+0.08%) |
Jun 15, 2009 | 11.08 | 11.08 | 10.60 | 10.82 | 299,188 | -0.28(-2.52%) |
Jun 12, 2009 | 11.27 | 11.27 | 10.93 | 11.10 | 527,461 | -0.20(-1.80%) |
Jun 11, 2009 | 11.43 | 11.49 | 11.29 | 11.30 | 338,828 | -0.04(-0.32%) |
Jun 10, 2009 | 11.97 | 11.97 | 11.08 | 11.34 | 751,042 | -0.47(-4.02%) |
Jun 09, 2009 | 12.01 | 12.12 | 11.80 | 11.81 | 393,132 | -0.18(-1.51%) |
Jun 08, 2009 | 11.86 | 12.07 | 11.78 | 11.99 | 338,679 | -0.38(-3.03%) |
Jun 05, 2009 | 12.19 | 12.43 | 12.18 | 12.37 | 272,505 | +0.30(+2.51%) |
Jun 04, 2009 | 12.11 | 12.12 | 11.83 | 12.07 | 378,832 | +0.04(+0.30%) |
Jun 03, 2009 | 12.33 | 12.33 | 11.86 | 12.03 | 401,695 | -0.41(-3.26%) |
Jun 02, 2009 | 12.51 | 12.51 | 12.10 | 12.43 | 722,538 | -0.02(-0.19%) |
Jun 01, 2009 | 11.87 | 12.49 | 11.76 | 12.46 | 530,961 | +0.76(+6.49%) |
May 29, 2009 | 11.68 | 11.74 | 11.39 | 11.70 | 557,529 | +0.10(+0.86%) |
May 28, 2009 | 11.71 | 11.75 | 11.36 | 11.60 | 404,396 | +0.09(+0.79%) |
May 27, 2009 | 11.48 | 11.75 | 11.29 | 11.51 | 598,246 | +0.09(+0.83%) |
May 26, 2009 | 10.67 | 11.45 | 10.66 | 11.41 | 394,329 | +0.64(+5.91%) |
May 22, 2009 | 11.04 | 11.09 | 10.74 | 10.78 | 557,146 | -0.18(-1.61%) |
May 21, 2009 | 10.98 | 11.06 | 10.82 | 10.95 | 268,841 | -0.08(-0.74%) |
May 20, 2009 | 11.18 | 11.49 | 10.98 | 11.03 | 495,228 | -0.02(-0.21%) |
May 19, 2009 | 10.56 | 11.17 | 10.56 | 11.06 | 379,492 | +0.43(+4.04%) |
May 18, 2009 | 10.68 | 10.76 | 10.53 | 10.63 | 573,642 | +0.02(+0.17%) |
May 15, 2009 | 10.53 | 10.71 | 10.46 | 10.61 | 465,947 | +0.08(+0.73%) |
May 14, 2009 | 10.09 | 10.70 | 9.922 | 10.53 | 453,338 | +0.46(+4.53%) |
May 13, 2009 | 10.44 | 10.60 | 10.04 | 10.08 | 626,398 | -0.55(-5.15%) |
May 12, 2009 | 10.71 | 10.81 | 10.49 | 10.62 | 1,055,633 | -0.05(-0.51%) |
May 11, 2009 | 10.55 | 10.91 | 10.36 | 10.68 | 558,084 | -0.05(-0.42%) |
May 08, 2009 | 10.31 | 10.75 | 10.22 | 10.72 | 546,419 | +0.41(+3.99%) |
May 07, 2009 | 10.79 | 10.79 | 10.17 | 10.31 | 404,507 | -0.43(-4.04%) |
May 06, 2009 | 10.61 | 10.79 | 10.23 | 10.75 | 1,049,481 | +0.14(+1.28%) |
May 05, 2009 | 10.18 | 10.61 | 10.18 | 10.61 | 834,239 | +0.40(+3.94%) |
May 04, 2009 | 10.03 | 10.21 | 10.02 | 10.21 | 999,539 | +0.32(+3.20%) |