Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.81 | 13.82 | 13.44 | 13.53 | 413,793 | -0.37(-2.63%) |
Jul 30, 2009 | 14.04 | 14.18 | 13.72 | 13.90 | 401,718 | +0.05(+0.34%) |
Jul 29, 2009 | 14.00 | 14.05 | 13.69 | 13.85 | 319,880 | -0.20(-1.45%) |
Jul 28, 2009 | 14.27 | 14.39 | 13.91 | 14.05 | 422,764 | -0.34(-2.38%) |
Jul 27, 2009 | 14.45 | 14.50 | 14.23 | 14.39 | 343,620 | -0.08(-0.56%) |
Jul 24, 2009 | 14.31 | 14.50 | 14.18 | 14.48 | 201,623 | +0.05(+0.36%) |
Jul 23, 2009 | 13.81 | 14.58 | 13.76 | 14.42 | 411,620 | +0.57(+4.10%) |
Jul 22, 2009 | 13.69 | 13.91 | 13.69 | 13.86 | 159,733 | +0.15(+1.10%) |
Jul 21, 2009 | 13.65 | 13.73 | 13.45 | 13.70 | 173,861 | +0.07(+0.51%) |
Jul 20, 2009 | 13.73 | 13.74 | 13.53 | 13.63 | 192,797 | +0.01(+0.04%) |
Jul 17, 2009 | 13.67 | 13.76 | 13.43 | 13.63 | 330,336 | +0.01(+0.04%) |
Jul 16, 2009 | 13.46 | 13.69 | 13.26 | 13.62 | 205,889 | +0.15(+1.08%) |
Jul 15, 2009 | 13.05 | 13.52 | 12.89 | 13.48 | 369,062 | +0.58(+4.50%) |
Jul 14, 2009 | 12.62 | 12.95 | 12.59 | 12.90 | 245,232 | +0.26(+2.02%) |
Jul 13, 2009 | 12.31 | 12.65 | 12.19 | 12.64 | 283,146 | +0.37(+2.98%) |
Jul 10, 2009 | 12.07 | 12.32 | 12.03 | 12.28 | 117,186 | +0.12(+0.95%) |
Jul 09, 2009 | 12.32 | 12.32 | 12.05 | 12.16 | 142,599 | -0.07(-0.57%) |
Jul 08, 2009 | 12.40 | 12.47 | 12.03 | 12.23 | 247,093 | -0.19(-1.54%) |
Jul 07, 2009 | 12.76 | 12.84 | 12.42 | 12.42 | 219,010 | -0.30(-2.37%) |
Jul 06, 2009 | 12.54 | 12.76 | 12.46 | 12.72 | 259,022 | +0.17(+1.39%) |
Jul 02, 2009 | 12.73 | 12.78 | 12.53 | 12.55 | 267,783 | -0.39(-3.05%) |
Jul 01, 2009 | 12.79 | 13.03 | 12.46 | 12.94 | 233,136 | +0.27(+2.15%) |
Jun 30, 2009 | 12.64 | 12.79 | 12.40 | 12.67 | 221,616 | +0.01(+0.05%) |
Jun 29, 2009 | 12.53 | 12.74 | 12.30 | 12.67 | 292,893 | +0.16(+1.30%) |
Jun 26, 2009 | 12.24 | 12.53 | 12.10 | 12.50 | 586,537 | +0.24(+1.99%) |
Jun 25, 2009 | 12.05 | 12.26 | 11.85 | 12.26 | 177,794 | +0.26(+2.18%) |
Jun 24, 2009 | 11.96 | 12.17 | 11.76 | 12.00 | 194,159 | +0.16(+1.37%) |
Jun 23, 2009 | 12.11 | 12.27 | 11.78 | 11.84 | 246,638 | -0.24(-1.97%) |
Jun 22, 2009 | 12.36 | 12.41 | 12.07 | 12.07 | 266,076 | -0.30(-2.39%) |
Jun 19, 2009 | 12.63 | 12.64 | 12.26 | 12.37 | 356,463 | -0.04(-0.33%) |
Jun 18, 2009 | 12.32 | 12.50 | 12.22 | 12.41 | 191,139 | +0.11(+0.90%) |
Jun 17, 2009 | 12.19 | 12.38 | 12.19 | 12.30 | 202,959 | +0.14(+1.19%) |
Jun 16, 2009 | 12.30 | 12.42 | 12.11 | 12.16 | 190,132 | -0.14(-1.18%) |
Jun 15, 2009 | 12.60 | 12.60 | 12.20 | 12.30 | 306,391 | -0.34(-2.71%) |
Jun 12, 2009 | 12.31 | 12.76 | 12.22 | 12.64 | 362,666 | +0.31(+2.54%) |
Jun 11, 2009 | 12.02 | 12.57 | 11.98 | 12.33 | 446,900 | +0.42(+3.51%) |
Jun 10, 2009 | 11.89 | 12.04 | 11.73 | 11.91 | 477,133 | +0.18(+1.53%) |
Jun 09, 2009 | 11.88 | 11.96 | 11.67 | 11.73 | 437,305 | +0.03(+0.30%) |
Jun 08, 2009 | 11.58 | 11.86 | 11.49 | 11.70 | 312,998 | +0.01(+0.05%) |
Jun 05, 2009 | 11.84 | 11.92 | 11.60 | 11.69 | 456,495 | -0.04(-0.35%) |
Jun 04, 2009 | 11.74 | 11.82 | 11.60 | 11.73 | 304,657 | +0.02(+0.15%) |
Jun 03, 2009 | 11.64 | 11.74 | 11.55 | 11.71 | 290,406 | -0.04(-0.35%) |
Jun 02, 2009 | 11.53 | 11.87 | 11.40 | 11.75 | 433,531 | +0.21(+1.81%) |
Jun 01, 2009 | 11.26 | 11.56 | 11.15 | 11.55 | 319,278 | +0.55(+5.01%) |
May 29, 2009 | 11.07 | 11.29 | 10.88 | 10.99 | 489,535 | -0.04(-0.37%) |
May 28, 2009 | 11.22 | 11.39 | 10.93 | 11.04 | 364,967 | -0.20(-1.76%) |
May 27, 2009 | 11.53 | 11.53 | 11.20 | 11.23 | 420,049 | -0.24(-2.12%) |
May 26, 2009 | 10.98 | 11.54 | 10.92 | 11.48 | 418,748 | +0.63(+5.83%) |
May 22, 2009 | 10.99 | 11.17 | 10.83 | 10.84 | 173,309 | -0.13(-1.16%) |
May 21, 2009 | 11.16 | 11.28 | 10.81 | 10.97 | 323,039 | -0.20(-1.82%) |
May 20, 2009 | 11.24 | 11.51 | 11.13 | 11.17 | 471,162 | -0.02(-0.16%) |
May 19, 2009 | 11.30 | 11.42 | 11.14 | 11.19 | 379,029 | -0.08(-0.72%) |
May 18, 2009 | 11.24 | 11.35 | 11.07 | 11.27 | 296,148 | +0.19(+1.73%) |
May 15, 2009 | 11.25 | 11.36 | 10.99 | 11.08 | 503,692 | -0.23(-2.00%) |
May 14, 2009 | 11.56 | 11.58 | 11.16 | 11.31 | 487,441 | -0.17(-1.47%) |
May 13, 2009 | 11.64 | 11.66 | 11.44 | 11.48 | 564,847 | -0.26(-2.22%) |
May 12, 2009 | 11.67 | 11.95 | 11.55 | 11.74 | 354,859 | -0.13(-1.12%) |
May 11, 2009 | 11.98 | 12.14 | 11.69 | 11.87 | 327,439 | -0.37(-3.03%) |
May 08, 2009 | 12.11 | 12.38 | 11.94 | 12.24 | 586,246 | +0.24(+2.03%) |
May 07, 2009 | 12.18 | 12.18 | 11.82 | 12.00 | 487,086 | -0.03(-0.24%) |
May 06, 2009 | 11.84 | 12.15 | 11.70 | 12.03 | 833,778 | +0.05(+0.44%) |
May 05, 2009 | 11.91 | 12.41 | 11.75 | 11.98 | 1,242,809 | -1.27(-9.59%) |
May 04, 2009 | 13.16 | 13.36 | 12.97 | 13.25 | 341,195 | +0.14(+1.06%) |