Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.62 | 12.86 | 12.62 | 12.76 | 2,089,697 | +0.24(+1.90%) |
Jul 30, 2009 | 12.35 | 12.64 | 12.28 | 12.52 | 1,712,073 | +0.35(+2.89%) |
Jul 29, 2009 | 12.00 | 12.18 | 11.98 | 12.17 | 262,837 | +0.29(+2.41%) |
Jul 28, 2009 | 11.97 | 12.03 | 11.73 | 11.88 | 225,813 | -0.31(-2.55%) |
Jul 27, 2009 | 12.14 | 12.22 | 12.09 | 12.19 | 117,743 | -0.01(-0.07%) |
Jul 24, 2009 | 12.15 | 12.26 | 12.09 | 12.20 | 312 | -0.06(-0.47%) |
Jul 23, 2009 | 12.03 | 12.34 | 12.03 | 12.26 | 179,850 | +0.02(+0.13%) |
Jul 22, 2009 | 11.99 | 12.27 | 11.97 | 12.24 | 284,303 | +0.50(+4.25%) |
Jul 21, 2009 | 11.82 | 11.84 | 11.63 | 11.74 | 101,319 | +0.04(+0.35%) |
Jul 20, 2009 | 11.69 | 11.73 | 11.57 | 11.70 | 159,317 | +0.16(+1.42%) |
Jul 17, 2009 | 11.52 | 11.57 | 11.46 | 11.54 | 142,086 | -0.06(-0.49%) |
Jul 16, 2009 | 11.45 | 11.62 | 11.44 | 11.60 | 182,964 | +0.20(+1.80%) |
Jul 15, 2009 | 11.02 | 11.42 | 11.02 | 11.39 | 217,954 | +0.52(+4.74%) |
Jul 14, 2009 | 10.83 | 10.89 | 10.77 | 10.87 | 149,149 | -0.16(-1.48%) |
Jul 13, 2009 | 10.82 | 11.05 | 10.82 | 11.04 | 164,454 | +0.29(+2.67%) |
Jul 10, 2009 | 10.76 | 10.83 | 10.65 | 10.75 | 115,121 | -0.24(-2.16%) |
Jul 09, 2009 | 10.95 | 11.08 | 10.89 | 10.99 | 218,261 | +0.16(+1.51%) |
Jul 08, 2009 | 10.91 | 10.97 | 10.71 | 10.83 | 308,134 | -0.25(-2.22%) |
Jul 07, 2009 | 11.25 | 11.28 | 11.06 | 11.07 | 143,510 | -0.28(-2.45%) |
Jul 06, 2009 | 11.17 | 11.38 | 11.15 | 11.35 | 147,460 | +0.02(+0.14%) |
Jul 02, 2009 | 11.50 | 11.54 | 11.27 | 11.33 | 195,817 | -0.39(-3.35%) |
Jul 01, 2009 | 11.59 | 11.80 | 11.55 | 11.73 | 239,504 | +0.46(+4.07%) |
Jun 30, 2009 | 11.45 | 11.45 | 11.18 | 11.27 | 542,606 | -0.09(-0.79%) |
Jun 29, 2009 | 11.23 | 11.40 | 11.22 | 11.36 | 194,287 | +0.12(+1.09%) |
Jun 26, 2009 | 11.31 | 11.39 | 11.19 | 11.23 | 278,945 | -0.06(-0.51%) |
Jun 25, 2009 | 11.07 | 11.32 | 11.05 | 11.29 | 397,904 | +0.60(+5.59%) |
Jun 24, 2009 | 10.69 | 10.87 | 10.62 | 10.69 | 226,632 | -0.06(-0.53%) |
Jun 23, 2009 | 10.63 | 10.82 | 10.60 | 10.75 | 276,593 | +0.26(+2.50%) |
Jun 22, 2009 | 10.77 | 10.78 | 10.42 | 10.49 | 226,301 | -0.18(-1.69%) |
Jun 19, 2009 | 10.76 | 10.80 | 10.65 | 10.67 | 187,849 | +0.08(+0.77%) |
Jun 18, 2009 | 10.41 | 10.70 | 10.38 | 10.59 | 158,610 | +0.00(+0.00%) |
Jun 17, 2009 | 10.60 | 10.70 | 10.46 | 10.59 | 236,407 | +0.07(+0.70%) |
Jun 16, 2009 | 10.63 | 10.67 | 10.47 | 10.51 | 179,726 | -0.10(-0.93%) |
Jun 15, 2009 | 10.83 | 10.83 | 10.52 | 10.61 | 307,205 | -0.52(-4.71%) |
Jun 12, 2009 | 11.11 | 11.14 | 11.02 | 11.14 | 176,446 | -0.08(-0.73%) |
Jun 11, 2009 | 11.05 | 11.37 | 11.05 | 11.22 | 236,624 | +0.22(+2.01%) |
Jun 10, 2009 | 11.11 | 11.11 | 10.88 | 11.00 | 199,909 | +0.03(+0.30%) |
Jun 09, 2009 | 11.01 | 11.04 | 10.83 | 10.96 | 156,122 | -0.02(-0.15%) |
Jun 08, 2009 | 10.83 | 11.09 | 10.80 | 10.98 | 265,739 | +0.22(+2.05%) |
Jun 05, 2009 | 11.01 | 11.02 | 10.69 | 10.76 | 198,555 | -0.35(-3.17%) |
Jun 04, 2009 | 11.10 | 11.14 | 11.01 | 11.11 | 159,770 | -0.13(-1.17%) |
Jun 03, 2009 | 11.23 | 11.28 | 11.05 | 11.24 | 244,544 | -0.16(-1.44%) |
Jun 02, 2009 | 11.50 | 11.56 | 11.37 | 11.41 | 434,482 | -0.35(-3.00%) |
Jun 01, 2009 | 11.68 | 11.85 | 11.64 | 11.76 | 263,913 | +0.20(+1.70%) |
May 29, 2009 | 11.67 | 11.71 | 11.39 | 11.56 | 293,895 | +0.02(+0.14%) |
May 28, 2009 | 11.58 | 11.64 | 11.37 | 11.55 | 247,382 | +0.19(+1.66%) |
May 27, 2009 | 11.47 | 11.55 | 11.28 | 11.36 | 197,913 | -0.22(-1.91%) |
May 26, 2009 | 11.20 | 11.63 | 11.18 | 11.58 | 221,215 | +0.38(+3.36%) |
May 22, 2009 | 11.26 | 11.36 | 11.19 | 11.20 | 192,819 | +0.11(+0.96%) |
May 21, 2009 | 11.08 | 11.19 | 10.95 | 11.10 | 213,477 | -0.19(-1.67%) |
May 20, 2009 | 11.32 | 11.50 | 11.28 | 11.28 | 236,689 | +0.22(+2.00%) |
May 19, 2009 | 10.97 | 11.17 | 10.96 | 11.06 | 311,194 | -0.29(-2.60%) |
May 18, 2009 | 10.94 | 11.36 | 10.94 | 11.36 | 353,035 | +0.78(+7.35%) |
May 15, 2009 | 10.54 | 10.69 | 10.50 | 10.58 | 236,491 | -0.09(-0.84%) |
May 14, 2009 | 10.57 | 10.76 | 10.55 | 10.67 | 229,534 | -0.20(-1.81%) |
May 13, 2009 | 11.14 | 11.14 | 10.83 | 10.87 | 220,203 | -0.39(-3.49%) |
May 12, 2009 | 11.21 | 11.32 | 11.09 | 11.26 | 369,538 | +0.65(+6.18%) |
May 11, 2009 | 10.65 | 10.71 | 10.54 | 10.60 | 262,966 | +0.14(+1.33%) |
May 08, 2009 | 10.43 | 10.55 | 10.28 | 10.46 | 296,349 | +0.14(+1.35%) |
May 07, 2009 | 10.75 | 10.78 | 10.25 | 10.33 | 445,771 | -0.25(-2.40%) |
May 06, 2009 | 10.46 | 10.59 | 10.34 | 10.58 | 199,846 | +0.09(+0.86%) |
May 05, 2009 | 10.55 | 10.60 | 10.36 | 10.49 | 265,165 | -0.23(-2.16%) |
May 04, 2009 | 10.68 | 10.74 | 10.65 | 10.72 | 216,878 | +0.35(+3.33%) |