Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.38 | 13.75 | 13.27 | 13.27 | 481,273 | -0.20(-1.48%) |
Jul 30, 2009 | 12.91 | 13.67 | 12.90 | 13.47 | 629,900 | +0.49(+3.80%) |
Jul 29, 2009 | 11.99 | 13.34 | 11.72 | 12.98 | 1,026,128 | +1.52(+13.26%) |
Jul 28, 2009 | 11.39 | 11.58 | 11.32 | 11.46 | 279,422 | +0.05(+0.42%) |
Jul 27, 2009 | 11.29 | 11.44 | 11.16 | 11.41 | 285,376 | +0.24(+2.14%) |
Jul 24, 2009 | 11.12 | 11.28 | 11.04 | 11.17 | 180,397 | +0.02(+0.21%) |
Jul 23, 2009 | 11.04 | 11.46 | 10.98 | 11.15 | 282,166 | +0.07(+0.65%) |
Jul 22, 2009 | 10.97 | 11.11 | 10.86 | 11.08 | 332,382 | +0.10(+0.87%) |
Jul 21, 2009 | 10.99 | 11.05 | 10.71 | 10.98 | 204,778 | +0.00(+0.00%) |
Jul 20, 2009 | 10.94 | 11.08 | 10.81 | 10.98 | 138,383 | +0.05(+0.44%) |
Jul 17, 2009 | 11.04 | 11.04 | 10.75 | 10.93 | 331,475 | -0.07(-0.65%) |
Jul 16, 2009 | 10.85 | 11.05 | 10.70 | 11.01 | 466,892 | +0.12(+1.10%) |
Jul 15, 2009 | 11.17 | 11.17 | 10.74 | 10.89 | 344,029 | -0.19(-1.72%) |
Jul 14, 2009 | 11.12 | 11.22 | 10.82 | 11.08 | 168,110 | -0.08(-0.71%) |
Jul 13, 2009 | 10.71 | 11.16 | 10.55 | 11.16 | 270,768 | +0.37(+3.47%) |
Jul 10, 2009 | 10.88 | 10.98 | 10.68 | 10.78 | 176,968 | -0.11(-1.02%) |
Jul 09, 2009 | 11.10 | 11.10 | 10.82 | 10.90 | 219,262 | -0.12(-1.08%) |
Jul 08, 2009 | 11.12 | 11.12 | 10.91 | 11.01 | 287,706 | -0.03(-0.29%) |
Jul 07, 2009 | 11.30 | 11.30 | 11.03 | 11.05 | 218,837 | -0.21(-1.91%) |
Jul 06, 2009 | 11.10 | 11.34 | 10.97 | 11.26 | 353,619 | +0.15(+1.36%) |
Jul 02, 2009 | 10.97 | 11.22 | 10.93 | 11.11 | 456,662 | +0.04(+0.36%) |
Jul 01, 2009 | 10.63 | 11.14 | 10.46 | 11.07 | 449,367 | +0.53(+5.06%) |
Jun 30, 2009 | 10.74 | 10.85 | 10.46 | 10.54 | 400,750 | -0.17(-1.56%) |
Jun 29, 2009 | 10.73 | 10.82 | 10.51 | 10.70 | 222,066 | -0.06(-0.59%) |
Jun 26, 2009 | 10.52 | 10.81 | 10.47 | 10.77 | 653,664 | +0.17(+1.58%) |
Jun 25, 2009 | 10.27 | 10.63 | 10.21 | 10.60 | 299,574 | +0.18(+1.76%) |
Jun 24, 2009 | 10.39 | 10.69 | 10.31 | 10.42 | 257,640 | +0.14(+1.32%) |
Jun 23, 2009 | 10.56 | 10.71 | 10.25 | 10.28 | 500,603 | -0.25(-2.34%) |
Jun 22, 2009 | 10.66 | 11.01 | 10.41 | 10.53 | 260,158 | -0.23(-2.15%) |
Jun 19, 2009 | 11.13 | 11.13 | 10.63 | 10.76 | 404,485 | -0.21(-1.96%) |
Jun 18, 2009 | 10.97 | 11.11 | 10.84 | 10.97 | 164,707 | +0.02(+0.22%) |
Jun 17, 2009 | 11.01 | 11.13 | 10.91 | 10.95 | 185,028 | -0.02(-0.14%) |
Jun 16, 2009 | 11.29 | 11.40 | 10.90 | 10.97 | 167,357 | -0.26(-2.34%) |
Jun 15, 2009 | 11.22 | 11.28 | 10.97 | 11.23 | 206,457 | -0.18(-1.60%) |
Jun 12, 2009 | 11.39 | 11.51 | 11.20 | 11.41 | 151,562 | -0.03(-0.28%) |
Jun 11, 2009 | 11.38 | 11.63 | 11.32 | 11.44 | 166,053 | +0.10(+0.91%) |
Jun 10, 2009 | 11.54 | 11.54 | 11.00 | 11.34 | 324,408 | -0.11(-0.97%) |
Jun 09, 2009 | 11.77 | 11.77 | 11.36 | 11.45 | 182,018 | -0.24(-2.04%) |
Jun 08, 2009 | 11.50 | 11.85 | 11.39 | 11.69 | 346,080 | +0.14(+1.17%) |
Jun 05, 2009 | 11.52 | 11.74 | 11.51 | 11.56 | 260,931 | +0.14(+1.25%) |
Jun 04, 2009 | 11.39 | 11.53 | 11.15 | 11.41 | 213,820 | +0.11(+0.99%) |
Jun 03, 2009 | 11.34 | 11.63 | 11.13 | 11.30 | 259,994 | -0.21(-1.80%) |
Jun 02, 2009 | 11.17 | 11.58 | 11.10 | 11.51 | 431,018 | +0.26(+2.34%) |
Jun 01, 2009 | 11.14 | 11.54 | 11.11 | 11.25 | 358,321 | +0.29(+2.61%) |
May 29, 2009 | 10.93 | 11.05 | 10.65 | 10.96 | 316,357 | +0.09(+0.80%) |
May 28, 2009 | 10.78 | 11.03 | 10.45 | 10.87 | 381,652 | +0.11(+1.04%) |
May 27, 2009 | 10.66 | 11.09 | 10.51 | 10.76 | 387,406 | +0.09(+0.82%) |
May 26, 2009 | 10.32 | 10.77 | 10.22 | 10.67 | 358,777 | +0.28(+2.68%) |
May 22, 2009 | 10.43 | 10.51 | 10.27 | 10.39 | 172,931 | +0.01(+0.08%) |
May 21, 2009 | 10.44 | 11.05 | 10.27 | 10.39 | 262,474 | -0.19(-1.81%) |
May 20, 2009 | 10.66 | 10.86 | 10.54 | 10.58 | 277,148 | -0.04(-0.37%) |
May 19, 2009 | 10.54 | 10.70 | 10.43 | 10.62 | 233,742 | -0.04(-0.37%) |
May 18, 2009 | 10.61 | 10.68 | 10.39 | 10.66 | 238,295 | +0.15(+1.44%) |
May 15, 2009 | 10.41 | 10.72 | 10.36 | 10.51 | 314,858 | +0.09(+0.84%) |
May 14, 2009 | 10.43 | 10.55 | 10.21 | 10.42 | 286,442 | +0.06(+0.62%) |
May 13, 2009 | 10.66 | 10.66 | 10.27 | 10.35 | 346,420 | -0.41(-3.77%) |
May 12, 2009 | 10.70 | 10.82 | 10.49 | 10.76 | 383,612 | +0.20(+1.88%) |
May 11, 2009 | 10.54 | 10.73 | 10.49 | 10.56 | 524,481 | -0.24(-2.21%) |
May 08, 2009 | 10.97 | 10.97 | 10.51 | 10.80 | 715,999 | -0.14(-1.24%) |
May 07, 2009 | 11.39 | 11.39 | 10.83 | 10.93 | 451,963 | -0.21(-1.86%) |
May 06, 2009 | 11.28 | 11.30 | 10.90 | 11.14 | 650,158 | -0.05(-0.43%) |
May 05, 2009 | 11.23 | 11.33 | 11.05 | 11.19 | 361,357 | -0.10(-0.92%) |
May 04, 2009 | 11.32 | 11.67 | 11.14 | 11.29 | 527,233 | -0.19(-1.66%) |