Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.23 | 16.44 | 16.03 | 16.11 | 503,904 | -0.23(-1.42%) |
Jul 30, 2009 | 16.23 | 16.47 | 16.10 | 16.35 | 453,372 | +0.37(+2.34%) |
Jul 29, 2009 | 15.82 | 16.13 | 15.75 | 15.97 | 311,061 | -0.03(-0.21%) |
Jul 28, 2009 | 15.91 | 16.36 | 15.76 | 16.01 | 324,211 | -0.09(-0.57%) |
Jul 27, 2009 | 16.25 | 16.36 | 15.93 | 16.10 | 575,189 | -0.15(-0.92%) |
Jul 24, 2009 | 16.18 | 16.37 | 15.95 | 16.25 | 458,679 | -0.28(-1.71%) |
Jul 23, 2009 | 16.43 | 16.74 | 16.11 | 16.53 | 1,068,334 | +0.44(+2.74%) |
Jul 22, 2009 | 14.35 | 16.31 | 14.18 | 16.09 | 1,111,849 | +1.71(+11.92%) |
Jul 21, 2009 | 14.26 | 14.45 | 14.15 | 14.38 | 616,869 | +0.15(+1.05%) |
Jul 20, 2009 | 14.19 | 14.28 | 14.09 | 14.23 | 361,171 | +0.03(+0.23%) |
Jul 17, 2009 | 13.97 | 14.21 | 13.83 | 14.19 | 390,531 | +0.27(+1.91%) |
Jul 16, 2009 | 14.08 | 14.13 | 13.75 | 13.93 | 605,868 | -0.27(-1.88%) |
Jul 15, 2009 | 13.64 | 14.22 | 13.63 | 14.19 | 463,311 | +0.73(+5.44%) |
Jul 14, 2009 | 13.24 | 13.49 | 13.18 | 13.46 | 530,973 | +0.17(+1.31%) |
Jul 13, 2009 | 13.11 | 13.57 | 12.40 | 13.29 | 805,324 | +0.59(+4.65%) |
Jul 10, 2009 | 12.48 | 12.74 | 12.44 | 12.69 | 1,189,409 | +0.20(+1.60%) |
Jul 09, 2009 | 12.38 | 12.64 | 12.08 | 12.50 | 696,236 | +0.16(+1.28%) |
Jul 08, 2009 | 12.37 | 12.47 | 12.03 | 12.34 | 597,751 | +0.02(+0.20%) |
Jul 07, 2009 | 11.36 | 12.49 | 11.36 | 12.31 | 964,598 | +0.94(+8.27%) |
Jul 06, 2009 | 11.11 | 11.41 | 11.05 | 11.37 | 619,257 | +0.25(+2.24%) |
Jul 02, 2009 | 11.31 | 11.50 | 11.10 | 11.12 | 343,846 | -0.40(-3.47%) |
Jul 01, 2009 | 11.09 | 11.56 | 11.06 | 11.52 | 316,551 | +0.59(+5.40%) |
Jun 30, 2009 | 11.21 | 11.34 | 10.92 | 10.93 | 220,371 | -0.31(-2.74%) |
Jun 29, 2009 | 11.20 | 11.46 | 10.93 | 11.24 | 140,802 | +0.02(+0.15%) |
Jun 26, 2009 | 10.96 | 11.31 | 10.96 | 11.22 | 494,592 | +0.16(+1.43%) |
Jun 25, 2009 | 11.02 | 11.21 | 10.76 | 11.06 | 203,249 | +0.19(+1.76%) |
Jun 24, 2009 | 10.71 | 11.05 | 10.69 | 10.87 | 320,984 | +0.23(+2.19%) |
Jun 23, 2009 | 10.86 | 10.86 | 10.61 | 10.64 | 195,102 | -0.16(-1.46%) |
Jun 22, 2009 | 11.06 | 11.31 | 10.79 | 10.80 | 301,232 | -0.38(-3.42%) |
Jun 19, 2009 | 11.40 | 11.45 | 11.04 | 11.18 | 362,646 | +0.01(+0.08%) |
Jun 18, 2009 | 11.37 | 11.38 | 11.12 | 11.17 | 182,087 | -0.24(-2.11%) |
Jun 17, 2009 | 11.49 | 11.67 | 11.32 | 11.41 | 252,546 | -0.09(-0.80%) |
Jun 16, 2009 | 11.76 | 11.85 | 11.45 | 11.51 | 288,911 | -0.26(-2.19%) |
Jun 15, 2009 | 11.60 | 11.80 | 11.43 | 11.76 | 357,035 | +0.07(+0.64%) |
Jun 12, 2009 | 11.66 | 11.94 | 11.54 | 11.69 | 198,829 | -0.04(-0.35%) |
Jun 11, 2009 | 11.82 | 12.10 | 11.73 | 11.73 | 151,389 | -0.07(-0.63%) |
Jun 10, 2009 | 12.07 | 12.21 | 11.43 | 11.80 | 330,365 | -0.19(-1.59%) |
Jun 09, 2009 | 11.83 | 12.18 | 11.72 | 12.00 | 199,256 | +0.27(+2.27%) |
Jun 08, 2009 | 11.61 | 11.97 | 11.47 | 11.73 | 341,088 | -0.17(-1.47%) |
Jun 05, 2009 | 12.06 | 12.17 | 11.73 | 11.90 | 201,142 | -0.09(-0.76%) |
Jun 04, 2009 | 11.73 | 12.00 | 11.49 | 12.00 | 293,946 | +0.31(+2.63%) |
Jun 03, 2009 | 11.65 | 11.79 | 11.44 | 11.69 | 288,691 | -0.10(-0.85%) |
Jun 02, 2009 | 11.79 | 12.16 | 11.68 | 11.79 | 532,870 | -0.17(-1.39%) |
Jun 01, 2009 | 11.29 | 12.05 | 11.25 | 11.95 | 350,975 | +0.74(+6.60%) |
May 29, 2009 | 11.11 | 11.24 | 10.95 | 11.21 | 317,707 | +0.10(+0.90%) |
May 28, 2009 | 11.34 | 11.39 | 10.78 | 11.11 | 290,118 | -0.17(-1.48%) |
May 27, 2009 | 11.18 | 11.40 | 11.08 | 11.28 | 361,161 | -0.04(-0.37%) |
May 26, 2009 | 10.86 | 11.42 | 10.68 | 11.32 | 486,939 | +0.47(+4.29%) |
May 22, 2009 | 11.31 | 11.43 | 10.85 | 10.86 | 311,311 | -0.41(-3.62%) |
May 21, 2009 | 11.59 | 11.59 | 11.01 | 11.26 | 341,135 | -0.42(-3.63%) |
May 20, 2009 | 11.95 | 12.25 | 11.66 | 11.69 | 250,702 | -0.15(-1.27%) |
May 19, 2009 | 12.15 | 12.22 | 11.83 | 11.84 | 561,772 | -0.22(-1.86%) |
May 18, 2009 | 11.85 | 12.16 | 11.68 | 12.06 | 307,041 | +0.41(+3.50%) |
May 15, 2009 | 11.75 | 12.00 | 11.56 | 11.66 | 360,539 | -0.12(-1.06%) |
May 14, 2009 | 11.70 | 11.98 | 11.49 | 11.78 | 299,181 | +0.20(+1.72%) |
May 13, 2009 | 11.83 | 11.86 | 11.53 | 11.58 | 357,711 | -0.41(-3.40%) |
May 12, 2009 | 12.23 | 12.30 | 11.75 | 11.99 | 320,796 | -0.12(-1.03%) |
May 11, 2009 | 12.40 | 12.55 | 12.10 | 12.11 | 471,206 | -0.48(-3.83%) |
May 08, 2009 | 12.86 | 13.04 | 12.34 | 12.60 | 558,959 | -0.03(-0.20%) |
May 07, 2009 | 13.19 | 13.28 | 12.44 | 12.62 | 403,744 | -0.50(-3.80%) |
May 06, 2009 | 13.14 | 13.22 | 12.57 | 13.12 | 323,713 | +0.18(+1.41%) |
May 05, 2009 | 13.13 | 13.28 | 12.70 | 12.94 | 314,905 | -0.21(-1.58%) |
May 04, 2009 | 12.92 | 13.18 | 12.44 | 13.14 | 399,676 | +0.52(+4.15%) |