Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.26 | 14.54 | 13.95 | 14.01 | 786,042 | -0.31(-2.19%) |
Jul 30, 2009 | 14.42 | 14.61 | 14.07 | 14.33 | 537,520 | +0.15(+1.06%) |
Jul 29, 2009 | 14.10 | 14.39 | 14.06 | 14.18 | 423,186 | +0.05(+0.36%) |
Jul 28, 2009 | 13.82 | 14.23 | 13.82 | 14.13 | 509,432 | +0.20(+1.45%) |
Jul 27, 2009 | 14.03 | 14.25 | 13.87 | 13.92 | 626,797 | -0.04(-0.31%) |
Jul 24, 2009 | 14.93 | 14.93 | 13.93 | 13.97 | 750 | -1.03(-6.84%) |
Jul 23, 2009 | 12.92 | 15.26 | 12.84 | 14.99 | 1,384,819 | +2.29(+18.02%) |
Jul 22, 2009 | 12.78 | 12.91 | 12.48 | 12.70 | 339,892 | -0.09(-0.69%) |
Jul 21, 2009 | 12.79 | 13.26 | 12.46 | 12.79 | 582,597 | +0.56(+4.58%) |
Jul 20, 2009 | 11.95 | 12.25 | 11.82 | 12.23 | 240,644 | +0.33(+2.80%) |
Jul 17, 2009 | 11.79 | 11.94 | 11.70 | 11.90 | 294,745 | +0.14(+1.18%) |
Jul 16, 2009 | 11.56 | 11.91 | 11.45 | 11.76 | 322,774 | +0.20(+1.74%) |
Jul 15, 2009 | 10.82 | 11.60 | 10.78 | 11.56 | 466,957 | +0.88(+8.24%) |
Jul 14, 2009 | 10.67 | 10.69 | 10.38 | 10.68 | 235,122 | -0.02(-0.18%) |
Jul 13, 2009 | 10.33 | 10.70 | 10.33 | 10.70 | 235,852 | +0.55(+5.39%) |
Jul 10, 2009 | 10.04 | 10.23 | 10.02 | 10.15 | 233,928 | +0.05(+0.50%) |
Jul 09, 2009 | 10.26 | 10.33 | 9.969 | 10.10 | 409,389 | -0.13(-1.29%) |
Jul 08, 2009 | 10.24 | 11.54 | 10.06 | 10.23 | 410,708 | -0.17(-1.63%) |
Jul 07, 2009 | 10.84 | 10.95 | 10.40 | 10.40 | 247,885 | -0.44(-4.06%) |
Jul 06, 2009 | 10.87 | 10.96 | 10.75 | 10.84 | 276,935 | -0.05(-0.46%) |
Jul 02, 2009 | 11.36 | 11.36 | 10.89 | 10.89 | 479,388 | -0.70(-6.02%) |
Jul 01, 2009 | 11.43 | 11.91 | 11.38 | 11.59 | 369,176 | +0.23(+2.05%) |
Jun 30, 2009 | 11.42 | 11.55 | 11.26 | 11.36 | 333,594 | -0.02(-0.17%) |
Jun 29, 2009 | 11.59 | 11.66 | 11.16 | 11.38 | 251,520 | -0.10(-0.88%) |
Jun 26, 2009 | 11.37 | 11.60 | 11.25 | 11.48 | 1,359,391 | +0.03(+0.27%) |
Jun 25, 2009 | 11.20 | 11.46 | 11.11 | 11.45 | 293,239 | +0.29(+2.59%) |
Jun 24, 2009 | 11.26 | 11.38 | 11.10 | 11.16 | 424,834 | -0.03(-0.22%) |
Jun 23, 2009 | 11.36 | 11.51 | 11.17 | 11.18 | 449,924 | -0.13(-1.17%) |
Jun 22, 2009 | 11.39 | 11.48 | 11.27 | 11.31 | 433,174 | -0.18(-1.53%) |
Jun 19, 2009 | 11.62 | 11.76 | 11.45 | 11.49 | 463,646 | -0.07(-0.60%) |
Jun 18, 2009 | 11.47 | 11.67 | 11.26 | 11.56 | 167,515 | +0.07(+0.60%) |
Jun 17, 2009 | 11.12 | 11.73 | 10.11 | 11.49 | 682,066 | +0.32(+2.87%) |
Jun 16, 2009 | 11.40 | 11.53 | 11.09 | 11.17 | 356,599 | -0.15(-1.33%) |
Jun 15, 2009 | 11.21 | 11.36 | 11.07 | 11.32 | 527,468 | -0.03(-0.28%) |
Jun 12, 2009 | 11.41 | 11.53 | 11.28 | 11.35 | 361,021 | -0.09(-0.82%) |
Jun 11, 2009 | 11.51 | 11.75 | 11.43 | 11.45 | 213,734 | +0.02(+0.17%) |
Jun 10, 2009 | 11.64 | 11.70 | 11.21 | 11.43 | 398,287 | -0.11(-0.98%) |
Jun 09, 2009 | 11.75 | 11.79 | 11.52 | 11.54 | 344,417 | -0.20(-1.71%) |
Jun 08, 2009 | 11.60 | 11.95 | 11.60 | 11.74 | 752,978 | +0.36(+3.21%) |
Jun 05, 2009 | 11.42 | 11.50 | 11.20 | 11.38 | 309,601 | +0.09(+0.78%) |
Jun 04, 2009 | 11.24 | 11.39 | 11.00 | 11.29 | 321,178 | +0.08(+0.67%) |
Jun 03, 2009 | 11.23 | 11.40 | 11.09 | 11.21 | 284,119 | -0.12(-1.05%) |
Jun 02, 2009 | 11.51 | 11.60 | 11.30 | 11.33 | 529,725 | -0.23(-1.96%) |
Jun 01, 2009 | 11.12 | 11.84 | 11.08 | 11.56 | 473,872 | +0.65(+5.94%) |
May 29, 2009 | 10.94 | 10.99 | 10.67 | 10.91 | 996,934 | +0.00(+0.00%) |
May 28, 2009 | 11.09 | 11.21 | 10.64 | 10.91 | 424,286 | -0.04(-0.34%) |
May 27, 2009 | 11.31 | 11.46 | 10.92 | 10.95 | 367,349 | -0.43(-3.76%) |
May 26, 2009 | 10.55 | 11.61 | 10.50 | 11.38 | 365,627 | +0.62(+5.73%) |
May 22, 2009 | 10.90 | 10.96 | 10.74 | 10.76 | 226,465 | -0.09(-0.81%) |
May 21, 2009 | 10.78 | 11.00 | 10.71 | 10.85 | 586,727 | -0.13(-1.20%) |
May 20, 2009 | 11.22 | 11.42 | 10.92 | 10.98 | 553,614 | -0.15(-1.36%) |
May 19, 2009 | 11.07 | 11.24 | 10.96 | 11.13 | 509,534 | +0.03(+0.28%) |
May 18, 2009 | 10.67 | 11.14 | 10.55 | 11.10 | 399,780 | +0.66(+6.32%) |
May 15, 2009 | 10.40 | 10.70 | 10.35 | 10.44 | 720,840 | +0.02(+0.18%) |
May 14, 2009 | 10.33 | 10.63 | 10.27 | 10.42 | 575,001 | +0.16(+1.53%) |
May 13, 2009 | 10.17 | 10.37 | 10.08 | 10.26 | 1,696,005 | -0.13(-1.27%) |
May 12, 2009 | 10.30 | 10.59 | 10.21 | 10.40 | 1,101,630 | +0.15(+1.47%) |
May 11, 2009 | 10.20 | 10.40 | 9.994 | 10.25 | 551,905 | -0.18(-1.69%) |
May 08, 2009 | 9.969 | 10.45 | 9.950 | 10.42 | 571,345 | +0.68(+6.97%) |
May 07, 2009 | 9.692 | 9.956 | 9.554 | 9.742 | 884,981 | +0.12(+1.24%) |
May 06, 2009 | 9.541 | 9.635 | 9.151 | 9.623 | 877,316 | +0.23(+2.41%) |
May 05, 2009 | 9.774 | 9.774 | 9.264 | 9.396 | 1,017,298 | -0.25(-2.61%) |
May 04, 2009 | 9.692 | 9.705 | 9.346 | 9.648 | 762,025 | +0.17(+1.79%) |