Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.52 | 12.74 | 12.36 | 12.48 | 155,047 | -0.15(-1.19%) |
Jul 30, 2009 | 12.43 | 12.93 | 12.25 | 12.63 | 209,180 | +0.28(+2.27%) |
Jul 29, 2009 | 12.15 | 12.40 | 11.92 | 12.35 | 132,619 | +0.08(+0.65%) |
Jul 28, 2009 | 11.84 | 12.37 | 11.83 | 12.27 | 153,644 | +0.32(+2.68%) |
Jul 27, 2009 | 12.11 | 12.14 | 11.83 | 11.95 | 141,209 | -0.17(-1.40%) |
Jul 24, 2009 | 11.96 | 12.64 | 11.78 | 12.12 | 213,190 | +0.34(+2.89%) |
Jul 23, 2009 | 11.57 | 11.95 | 11.51 | 11.78 | 275,308 | +0.17(+1.46%) |
Jul 22, 2009 | 11.33 | 11.69 | 11.30 | 11.61 | 260,580 | +0.20(+1.75%) |
Jul 21, 2009 | 11.25 | 11.42 | 11.12 | 11.41 | 393,248 | +0.16(+1.42%) |
Jul 20, 2009 | 11.30 | 11.41 | 11.13 | 11.25 | 482,144 | +0.10(+0.90%) |
Jul 17, 2009 | 11.33 | 11.69 | 11.12 | 11.15 | 1,010,107 | -1.85(-14.23%) |
Jul 16, 2009 | 12.92 | 13.03 | 12.67 | 13.00 | 254,151 | -0.02(-0.15%) |
Jul 15, 2009 | 12.59 | 13.15 | 12.50 | 13.02 | 293,735 | +0.61(+4.92%) |
Jul 14, 2009 | 12.72 | 12.79 | 12.30 | 12.41 | 467,312 | -0.28(-2.21%) |
Jul 13, 2009 | 12.21 | 12.71 | 12.03 | 12.69 | 165,857 | +0.40(+3.25%) |
Jul 10, 2009 | 12.27 | 12.37 | 12.08 | 12.29 | 79,833 | -0.05(-0.41%) |
Jul 09, 2009 | 12.70 | 12.88 | 12.30 | 12.34 | 126,406 | -0.33(-2.60%) |
Jul 08, 2009 | 12.75 | 12.86 | 12.52 | 12.67 | 134,612 | +0.01(+0.08%) |
Jul 07, 2009 | 13.01 | 13.01 | 12.64 | 12.66 | 143,677 | -0.31(-2.39%) |
Jul 06, 2009 | 13.05 | 13.40 | 12.84 | 12.97 | 187,509 | -0.17(-1.29%) |
Jul 02, 2009 | 13.13 | 13.31 | 13.03 | 13.14 | 204,371 | -0.21(-1.57%) |
Jul 01, 2009 | 13.40 | 13.45 | 13.18 | 13.35 | 184,415 | +0.08(+0.60%) |
Jun 30, 2009 | 13.64 | 13.65 | 13.26 | 13.27 | 200,017 | -0.40(-2.93%) |
Jun 29, 2009 | 13.66 | 13.86 | 13.51 | 13.67 | 80,133 | -0.05(-0.36%) |
Jun 26, 2009 | 13.18 | 13.90 | 13.16 | 13.72 | 664,185 | +0.51(+3.86%) |
Jun 25, 2009 | 13.22 | 13.40 | 13.03 | 13.21 | 112,895 | +0.01(+0.08%) |
Jun 24, 2009 | 13.45 | 13.45 | 13.01 | 13.20 | 117,393 | -0.18(-1.35%) |
Jun 23, 2009 | 13.60 | 13.79 | 13.38 | 13.38 | 153,691 | -0.09(-0.67%) |
Jun 22, 2009 | 13.60 | 13.79 | 13.25 | 13.47 | 186,362 | -0.08(-0.59%) |
Jun 19, 2009 | 13.86 | 14.10 | 13.55 | 13.55 | 240,269 | -0.21(-1.53%) |
Jun 18, 2009 | 13.16 | 13.77 | 13.16 | 13.76 | 316,816 | +0.58(+4.40%) |
Jun 17, 2009 | 13.08 | 13.32 | 12.98 | 13.18 | 84,053 | +0.14(+1.07%) |
Jun 16, 2009 | 13.11 | 13.36 | 12.80 | 13.04 | 95,467 | +0.05(+0.38%) |
Jun 15, 2009 | 13.22 | 13.37 | 12.55 | 12.99 | 206,748 | -0.29(-2.18%) |
Jun 12, 2009 | 13.24 | 13.38 | 13.00 | 13.28 | 118,524 | -0.10(-0.75%) |
Jun 11, 2009 | 13.45 | 13.50 | 13.06 | 13.38 | 108,140 | -0.08(-0.59%) |
Jun 10, 2009 | 13.34 | 13.51 | 13.20 | 13.46 | 152,666 | +0.18(+1.36%) |
Jun 09, 2009 | 13.24 | 13.45 | 12.99 | 13.28 | 100,356 | +0.06(+0.45%) |
Jun 08, 2009 | 13.13 | 13.56 | 13.10 | 13.22 | 83,595 | +0.10(+0.76%) |
Jun 05, 2009 | 13.28 | 13.52 | 12.96 | 13.12 | 111,760 | -0.09(-0.68%) |
Jun 04, 2009 | 13.50 | 13.62 | 13.18 | 13.21 | 104,776 | -0.29(-2.15%) |
Jun 03, 2009 | 13.16 | 13.60 | 13.08 | 13.50 | 294,581 | +0.09(+0.67%) |
Jun 02, 2009 | 12.37 | 13.45 | 12.33 | 13.41 | 199,032 | +1.02(+8.23%) |
Jun 01, 2009 | 12.30 | 12.46 | 11.93 | 12.39 | 233,950 | +0.09(+0.73%) |
May 29, 2009 | 12.87 | 12.94 | 12.25 | 12.30 | 933,527 | -0.57(-4.43%) |
May 28, 2009 | 13.24 | 13.30 | 12.56 | 12.87 | 186,344 | -0.37(-2.79%) |
May 27, 2009 | 13.40 | 13.55 | 13.23 | 13.24 | 200,906 | -0.36(-2.65%) |
May 26, 2009 | 13.12 | 13.60 | 13.12 | 13.60 | 128,541 | +0.51(+3.90%) |
May 22, 2009 | 13.19 | 13.50 | 12.97 | 13.09 | 128,706 | -0.06(-0.46%) |
May 21, 2009 | 13.17 | 13.53 | 12.91 | 13.15 | 120,637 | -0.22(-1.65%) |
May 20, 2009 | 13.58 | 14.09 | 13.31 | 13.37 | 187,204 | -0.15(-1.11%) |
May 19, 2009 | 13.90 | 13.90 | 13.22 | 13.52 | 99,293 | -0.32(-2.31%) |
May 18, 2009 | 13.91 | 13.91 | 13.44 | 13.84 | 98,311 | +0.12(+0.87%) |
May 15, 2009 | 13.76 | 14.07 | 13.45 | 13.72 | 253,602 | +0.00(+0.00%) |
May 14, 2009 | 13.53 | 14.00 | 13.53 | 13.72 | 151,189 | +0.29(+2.16%) |
May 13, 2009 | 13.58 | 13.95 | 13.22 | 13.43 | 149,903 | -0.42(-3.03%) |
May 12, 2009 | 13.89 | 14.10 | 13.64 | 13.85 | 105,947 | -0.03(-0.22%) |
May 11, 2009 | 12.82 | 13.91 | 12.66 | 13.88 | 192,516 | +0.89(+6.85%) |
May 08, 2009 | 12.65 | 13.00 | 12.65 | 12.99 | 113,871 | +0.47(+3.75%) |
May 07, 2009 | 12.28 | 12.80 | 12.20 | 12.52 | 85,107 | +0.38(+3.13%) |
May 06, 2009 | 12.35 | 12.60 | 11.97 | 12.14 | 149,344 | -0.14(-1.14%) |
May 05, 2009 | 12.43 | 12.56 | 11.95 | 12.28 | 179,727 | -0.25(-2.00%) |
May 04, 2009 | 12.39 | 12.54 | 12.12 | 12.53 | 146,878 | +0.20(+1.62%) |