Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.81 | 13.82 | 13.44 | 13.53 | 413,815 | -0.37(-2.63%) |
Jul 30, 2009 | 14.03 | 14.18 | 13.72 | 13.90 | 401,739 | +0.05(+0.34%) |
Jul 29, 2009 | 14.00 | 14.05 | 13.69 | 13.85 | 319,896 | -0.20(-1.44%) |
Jul 28, 2009 | 14.27 | 14.39 | 13.91 | 14.05 | 422,786 | -0.34(-2.38%) |
Jul 27, 2009 | 14.45 | 14.50 | 14.23 | 14.39 | 343,637 | -0.08(-0.56%) |
Jul 24, 2009 | 14.31 | 14.50 | 14.18 | 14.48 | 201,634 | +0.05(+0.36%) |
Jul 23, 2009 | 13.81 | 14.58 | 13.76 | 14.42 | 411,641 | +0.57(+4.10%) |
Jul 22, 2009 | 13.69 | 13.91 | 13.69 | 13.85 | 159,741 | +0.15(+1.10%) |
Jul 21, 2009 | 13.65 | 13.73 | 13.45 | 13.70 | 173,870 | +0.07(+0.51%) |
Jul 20, 2009 | 13.73 | 13.74 | 13.53 | 13.63 | 192,807 | +0.01(+0.04%) |
Jul 17, 2009 | 13.67 | 13.76 | 13.43 | 13.63 | 330,354 | +0.01(+0.04%) |
Jul 16, 2009 | 13.46 | 13.69 | 13.26 | 13.62 | 205,900 | +0.15(+1.08%) |
Jul 15, 2009 | 13.05 | 13.52 | 12.89 | 13.48 | 369,081 | +0.58(+4.50%) |
Jul 14, 2009 | 12.62 | 12.95 | 12.59 | 12.90 | 245,245 | +0.26(+2.02%) |
Jul 13, 2009 | 12.31 | 12.65 | 12.19 | 12.64 | 283,161 | +0.37(+2.98%) |
Jul 10, 2009 | 12.07 | 12.32 | 12.03 | 12.28 | 117,192 | +0.12(+0.95%) |
Jul 09, 2009 | 12.32 | 12.32 | 12.04 | 12.16 | 142,607 | -0.07(-0.57%) |
Jul 08, 2009 | 12.40 | 12.47 | 12.03 | 12.23 | 247,106 | -0.19(-1.54%) |
Jul 07, 2009 | 12.76 | 12.84 | 12.42 | 12.42 | 219,021 | -0.30(-2.37%) |
Jul 06, 2009 | 12.54 | 12.76 | 12.46 | 12.72 | 259,035 | +0.17(+1.39%) |
Jul 02, 2009 | 12.73 | 12.78 | 12.53 | 12.55 | 267,796 | -0.39(-3.05%) |
Jul 01, 2009 | 12.79 | 13.02 | 12.46 | 12.94 | 233,148 | +0.27(+2.15%) |
Jun 30, 2009 | 12.64 | 12.79 | 12.40 | 12.67 | 221,628 | +0.01(+0.05%) |
Jun 29, 2009 | 12.53 | 12.73 | 12.30 | 12.67 | 292,908 | +0.16(+1.30%) |
Jun 26, 2009 | 12.24 | 12.53 | 12.10 | 12.50 | 586,568 | +0.24(+1.99%) |
Jun 25, 2009 | 12.05 | 12.26 | 11.85 | 12.26 | 177,803 | +0.26(+2.18%) |
Jun 24, 2009 | 11.96 | 12.17 | 11.76 | 12.00 | 194,169 | +0.16(+1.37%) |
Jun 23, 2009 | 12.11 | 12.27 | 11.78 | 11.84 | 246,651 | -0.24(-1.97%) |
Jun 22, 2009 | 12.36 | 12.41 | 12.07 | 12.07 | 266,090 | -0.30(-2.39%) |
Jun 19, 2009 | 12.62 | 12.64 | 12.26 | 12.37 | 356,482 | -0.04(-0.33%) |
Jun 18, 2009 | 12.32 | 12.50 | 12.22 | 12.41 | 191,149 | +0.11(+0.90%) |
Jun 17, 2009 | 12.19 | 12.38 | 12.19 | 12.30 | 202,969 | +0.14(+1.19%) |
Jun 16, 2009 | 12.30 | 12.42 | 12.11 | 12.15 | 190,142 | -0.14(-1.18%) |
Jun 15, 2009 | 12.60 | 12.60 | 12.20 | 12.30 | 306,407 | -0.34(-2.71%) |
Jun 12, 2009 | 12.31 | 12.76 | 12.22 | 12.64 | 362,685 | +0.31(+2.54%) |
Jun 11, 2009 | 12.02 | 12.57 | 11.98 | 12.33 | 446,924 | +0.42(+3.51%) |
Jun 10, 2009 | 11.89 | 12.04 | 11.73 | 11.91 | 477,158 | +0.18(+1.53%) |
Jun 09, 2009 | 11.88 | 11.96 | 11.67 | 11.73 | 437,328 | +0.03(+0.30%) |
Jun 08, 2009 | 11.57 | 11.86 | 11.49 | 11.70 | 313,014 | +0.01(+0.05%) |
Jun 05, 2009 | 11.84 | 11.92 | 11.60 | 11.69 | 456,519 | -0.04(-0.35%) |
Jun 04, 2009 | 11.74 | 11.82 | 11.60 | 11.73 | 304,673 | +0.02(+0.15%) |
Jun 03, 2009 | 11.64 | 11.74 | 11.55 | 11.71 | 290,421 | -0.04(-0.35%) |
Jun 02, 2009 | 11.53 | 11.87 | 11.40 | 11.75 | 433,553 | +0.21(+1.81%) |
Jun 01, 2009 | 11.26 | 11.56 | 11.15 | 11.55 | 319,295 | +0.55(+5.01%) |
May 29, 2009 | 11.07 | 11.28 | 10.88 | 10.99 | 489,561 | -0.04(-0.37%) |
May 28, 2009 | 11.21 | 11.39 | 10.93 | 11.03 | 364,986 | -0.20(-1.76%) |
May 27, 2009 | 11.53 | 11.53 | 11.20 | 11.23 | 420,071 | -0.24(-2.12%) |
May 26, 2009 | 10.98 | 11.54 | 10.92 | 11.48 | 418,770 | +0.63(+5.83%) |
May 22, 2009 | 10.99 | 11.17 | 10.83 | 10.84 | 173,318 | -0.13(-1.16%) |
May 21, 2009 | 11.16 | 11.28 | 10.81 | 10.97 | 323,056 | -0.20(-1.82%) |
May 20, 2009 | 11.24 | 11.51 | 11.13 | 11.17 | 471,187 | -0.02(-0.16%) |
May 19, 2009 | 11.30 | 11.42 | 11.14 | 11.19 | 379,049 | -0.08(-0.72%) |
May 18, 2009 | 11.24 | 11.35 | 11.07 | 11.27 | 296,164 | +0.19(+1.73%) |
May 15, 2009 | 11.25 | 11.36 | 10.99 | 11.08 | 503,719 | -0.23(-2.00%) |
May 14, 2009 | 11.56 | 11.58 | 11.16 | 11.31 | 487,467 | -0.17(-1.47%) |
May 13, 2009 | 11.64 | 11.66 | 11.44 | 11.48 | 564,876 | -0.26(-2.22%) |
May 12, 2009 | 11.67 | 11.95 | 11.55 | 11.74 | 354,877 | -0.13(-1.12%) |
May 11, 2009 | 11.97 | 12.14 | 11.68 | 11.87 | 327,456 | -0.37(-3.03%) |
May 08, 2009 | 12.11 | 12.38 | 11.94 | 12.24 | 586,276 | +0.24(+2.03%) |
May 07, 2009 | 12.18 | 12.18 | 11.82 | 12.00 | 487,111 | -0.03(-0.24%) |
May 06, 2009 | 11.84 | 12.15 | 11.70 | 12.03 | 833,821 | +0.05(+0.44%) |
May 05, 2009 | 11.91 | 12.41 | 11.75 | 11.97 | 1,242,874 | -1.27(-9.59%) |
May 04, 2009 | 13.16 | 13.36 | 12.97 | 13.25 | 341,212 | +0.14(+1.06%) |