Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.25 | 19.53 | 18.70 | 18.84 | 541,358 | -0.59(-3.04%) |
Jul 30, 2009 | 20.11 | 20.11 | 19.26 | 19.43 | 478,774 | -0.51(-2.56%) |
Jul 29, 2009 | 19.53 | 20.27 | 19.53 | 19.94 | 912,158 | -0.17(-0.85%) |
Jul 28, 2009 | 18.16 | 20.11 | 17.86 | 20.11 | 3,598,454 | +5.44(+37.08%) |
Jul 27, 2009 | 14.61 | 14.73 | 14.12 | 14.67 | 439,659 | +0.14(+0.96%) |
Jul 24, 2009 | 14.72 | 14.85 | 14.06 | 14.53 | 435,336 | -0.27(-1.82%) |
Jul 23, 2009 | 13.59 | 14.97 | 13.44 | 14.80 | 419,561 | +1.16(+8.50%) |
Jul 22, 2009 | 13.79 | 14.25 | 13.48 | 13.64 | 323,068 | -0.27(-1.94%) |
Jul 21, 2009 | 14.18 | 14.30 | 13.65 | 13.91 | 211,543 | -0.19(-1.35%) |
Jul 20, 2009 | 13.92 | 14.31 | 13.71 | 14.10 | 305,019 | +0.24(+1.73%) |
Jul 17, 2009 | 14.18 | 14.24 | 13.50 | 13.86 | 336,505 | -0.28(-1.98%) |
Jul 16, 2009 | 13.41 | 14.25 | 13.19 | 14.14 | 500,341 | +0.80(+6.00%) |
Jul 15, 2009 | 12.72 | 13.35 | 12.64 | 13.34 | 836,191 | +0.85(+6.81%) |
Jul 14, 2009 | 12.40 | 12.81 | 12.32 | 12.49 | 316,889 | +0.17(+1.38%) |
Jul 13, 2009 | 12.25 | 12.62 | 11.82 | 12.32 | 395,880 | +0.08(+0.65%) |
Jul 10, 2009 | 11.67 | 12.29 | 11.56 | 12.24 | 383,480 | +0.61(+5.25%) |
Jul 09, 2009 | 11.63 | 11.92 | 11.48 | 11.63 | 232,488 | +0.27(+2.38%) |
Jul 08, 2009 | 11.87 | 11.91 | 11.06 | 11.36 | 344,658 | -0.42(-3.57%) |
Jul 07, 2009 | 11.60 | 12.28 | 11.60 | 11.78 | 425,658 | +0.18(+1.55%) |
Jul 06, 2009 | 11.59 | 11.86 | 11.27 | 11.60 | 343,207 | -0.08(-0.68%) |
Jul 02, 2009 | 12.08 | 12.08 | 11.53 | 11.68 | 401,186 | -0.47(-3.87%) |
Jul 01, 2009 | 11.72 | 12.38 | 11.64 | 12.15 | 524,817 | +0.56(+4.83%) |
Jun 30, 2009 | 11.98 | 12.45 | 11.50 | 11.59 | 299,307 | -0.35(-2.93%) |
Jun 29, 2009 | 12.35 | 12.47 | 11.53 | 11.94 | 479,602 | -0.42(-3.40%) |
Jun 26, 2009 | 11.60 | 12.60 | 11.55 | 12.36 | 906,455 | +0.79(+6.83%) |
Jun 25, 2009 | 11.43 | 11.82 | 11.19 | 11.57 | 366,149 | -0.24(-2.03%) |
Jun 24, 2009 | 11.49 | 12.06 | 11.37 | 11.81 | 259,096 | +0.46(+4.05%) |
Jun 23, 2009 | 12.18 | 12.18 | 11.32 | 11.35 | 391,906 | -0.93(-7.57%) |
Jun 22, 2009 | 12.93 | 12.93 | 12.10 | 12.28 | 487,869 | -0.71(-5.47%) |
Jun 19, 2009 | 12.54 | 13.26 | 12.27 | 12.99 | 662,317 | +0.63(+5.10%) |
Jun 18, 2009 | 11.97 | 12.47 | 11.90 | 12.36 | 406,713 | +0.34(+2.83%) |
Jun 17, 2009 | 12.05 | 12.27 | 11.73 | 12.02 | 365,431 | +0.01(+0.08%) |
Jun 16, 2009 | 11.40 | 12.20 | 11.35 | 12.01 | 478,262 | +0.74(+6.57%) |
Jun 15, 2009 | 11.91 | 11.91 | 10.52 | 11.27 | 600,594 | -0.76(-6.32%) |
Jun 12, 2009 | 11.96 | 12.09 | 11.54 | 12.03 | 175,220 | -0.03(-0.25%) |
Jun 11, 2009 | 11.90 | 12.19 | 11.86 | 12.06 | 384,339 | +0.21(+1.77%) |
Jun 10, 2009 | 11.90 | 11.97 | 11.43 | 11.85 | 417,122 | +0.21(+1.80%) |
Jun 09, 2009 | 11.50 | 12.04 | 11.33 | 11.64 | 316,549 | +0.36(+3.19%) |
Jun 08, 2009 | 11.36 | 11.94 | 11.01 | 11.28 | 533,765 | +0.28(+2.55%) |
Jun 05, 2009 | 11.26 | 11.30 | 10.69 | 11.00 | 344,767 | -0.08(-0.72%) |
Jun 04, 2009 | 10.34 | 11.11 | 10.22 | 11.08 | 328,337 | +0.71(+6.85%) |
Jun 03, 2009 | 10.47 | 10.47 | 9.900 | 10.37 | 538,095 | -0.62(-5.64%) |
Jun 02, 2009 | 11.50 | 11.69 | 10.93 | 10.99 | 382,347 | -0.53(-4.60%) |
Jun 01, 2009 | 10.78 | 11.83 | 10.78 | 11.52 | 410,993 | +0.99(+9.40%) |
May 29, 2009 | 9.850 | 10.80 | 9.850 | 10.53 | 472,551 | +0.72(+7.34%) |
May 28, 2009 | 10.04 | 10.25 | 9.400 | 9.810 | 224,504 | +0.16(+1.66%) |
May 27, 2009 | 9.700 | 10.15 | 9.590 | 9.650 | 345,878 | +0.02(+0.21%) |
May 26, 2009 | 9.340 | 9.880 | 9.070 | 9.630 | 355,458 | +0.17(+1.80%) |
May 22, 2009 | 9.280 | 9.670 | 9.050 | 9.460 | 256,560 | +0.27(+2.94%) |
May 21, 2009 | 9.700 | 9.800 | 8.850 | 9.190 | 419,331 | -0.57(-5.84%) |
May 20, 2009 | 9.570 | 10.34 | 9.490 | 9.760 | 477,281 | +0.25(+2.63%) |
May 19, 2009 | 9.500 | 9.660 | 9.320 | 9.510 | 339,647 | -0.03(-0.31%) |
May 18, 2009 | 8.870 | 9.550 | 8.860 | 9.540 | 342,005 | +0.72(+8.16%) |
May 15, 2009 | 8.290 | 8.840 | 8.050 | 8.820 | 265,089 | +0.57(+6.91%) |
May 14, 2009 | 8.260 | 8.522 | 8.120 | 8.250 | 299,317 | +0.01(+0.12%) |
May 13, 2009 | 8.290 | 8.380 | 8.030 | 8.240 | 245,763 | -0.21(-2.49%) |
May 12, 2009 | 8.590 | 8.590 | 8.210 | 8.450 | 357,856 | +0.07(+0.84%) |
May 11, 2009 | 8.860 | 8.970 | 8.330 | 8.380 | 234,714 | -0.66(-7.30%) |
May 08, 2009 | 8.100 | 9.040 | 7.790 | 9.040 | 437,185 | +1.03(+12.86%) |
May 07, 2009 | 8.510 | 8.720 | 7.790 | 8.010 | 361,058 | -0.45(-5.32%) |
May 06, 2009 | 7.870 | 8.505 | 7.870 | 8.460 | 286,697 | +0.70(+9.02%) |
May 05, 2009 | 7.810 | 8.095 | 7.480 | 7.760 | 275,452 | -0.09(-1.15%) |
May 04, 2009 | 7.390 | 8.040 | 7.390 | 7.850 | 287,100 | +0.52(+7.09%) |