Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.09 | 15.72 | 14.87 | 15.48 | 1,640,859 | +0.49(+3.25%) |
Jul 30, 2009 | 13.83 | 15.21 | 13.82 | 14.99 | 2,146,410 | +0.43(+2.98%) |
Jul 29, 2009 | 14.53 | 14.66 | 13.51 | 14.56 | 1,915,588 | +0.18(+1.25%) |
Jul 28, 2009 | 13.90 | 14.61 | 13.75 | 14.38 | 1,647,913 | +0.48(+3.45%) |
Jul 27, 2009 | 13.90 | 14.02 | 13.45 | 13.90 | 968,807 | +0.24(+1.75%) |
Jul 24, 2009 | 14.07 | 14.19 | 13.45 | 13.66 | 416 | -0.37(-2.67%) |
Jul 23, 2009 | 14.09 | 14.28 | 13.68 | 14.04 | 1,828,403 | -0.05(-0.37%) |
Jul 22, 2009 | 14.10 | 14.38 | 14.00 | 14.09 | 911,244 | -0.04(-0.32%) |
Jul 21, 2009 | 13.76 | 14.21 | 13.66 | 14.13 | 950,084 | +0.31(+2.28%) |
Jul 20, 2009 | 13.77 | 13.84 | 13.48 | 13.82 | 980,372 | +0.18(+1.32%) |
Jul 17, 2009 | 13.56 | 13.83 | 13.27 | 13.64 | 816,334 | -0.04(-0.27%) |
Jul 16, 2009 | 13.12 | 13.75 | 13.02 | 13.68 | 1,082,027 | +0.48(+3.63%) |
Jul 15, 2009 | 12.73 | 13.21 | 12.40 | 13.20 | 968,590 | +0.72(+5.76%) |
Jul 14, 2009 | 11.99 | 12.52 | 11.94 | 12.48 | 1,157,887 | +0.40(+3.28%) |
Jul 13, 2009 | 11.63 | 12.17 | 11.57 | 12.08 | 1,099,197 | +0.85(+7.60%) |
Jul 10, 2009 | 11.15 | 11.42 | 10.82 | 11.23 | 869,033 | +0.23(+2.11%) |
Jul 09, 2009 | 11.29 | 11.39 | 10.73 | 11.00 | 1,668,973 | -0.18(-1.61%) |
Jul 08, 2009 | 11.50 | 11.57 | 10.77 | 11.18 | 1,540,112 | -0.25(-2.16%) |
Jul 07, 2009 | 11.87 | 11.87 | 11.31 | 11.42 | 1,113,168 | -0.48(-4.02%) |
Jul 06, 2009 | 12.00 | 12.17 | 11.33 | 11.90 | 1,985,392 | -0.11(-0.93%) |
Jul 02, 2009 | 12.62 | 12.69 | 12.02 | 12.02 | 863,773 | -0.76(-5.92%) |
Jul 01, 2009 | 12.66 | 13.24 | 12.66 | 12.77 | 1,655,135 | +0.31(+2.52%) |
Jun 30, 2009 | 12.90 | 14.12 | 12.42 | 12.46 | 1,441,667 | -0.37(-2.92%) |
Jun 29, 2009 | 12.71 | 13.00 | 12.46 | 12.83 | 2,550,681 | +0.21(+1.66%) |
Jun 26, 2009 | 12.14 | 12.67 | 12.05 | 12.62 | 1,811,288 | +0.33(+2.68%) |
Jun 25, 2009 | 11.94 | 12.33 | 11.81 | 12.29 | 1,437,103 | +0.67(+5.80%) |
Jun 24, 2009 | 11.34 | 12.14 | 11.34 | 11.62 | 1,340,525 | +0.42(+3.74%) |
Jun 23, 2009 | 11.85 | 11.87 | 11.11 | 11.20 | 962,293 | -0.51(-4.35%) |
Jun 22, 2009 | 11.74 | 12.25 | 11.54 | 11.71 | 1,208,443 | -0.39(-3.22%) |
Jun 19, 2009 | 11.73 | 12.20 | 11.73 | 12.10 | 1,128,358 | +0.57(+4.93%) |
Jun 18, 2009 | 11.45 | 11.58 | 11.16 | 11.53 | 1,117,124 | -0.03(-0.26%) |
Jun 17, 2009 | 11.37 | 11.85 | 11.12 | 11.56 | 743,281 | +0.04(+0.32%) |
Jun 16, 2009 | 11.68 | 11.96 | 11.37 | 11.52 | 977,430 | -0.29(-2.44%) |
Jun 15, 2009 | 11.99 | 11.99 | 11.45 | 11.81 | 1,481,010 | -0.31(-2.56%) |
Jun 12, 2009 | 12.13 | 12.26 | 11.84 | 12.12 | 1,090,246 | +0.11(+0.94%) |
Jun 11, 2009 | 12.17 | 12.34 | 11.95 | 12.01 | 1,507,493 | -0.22(-1.78%) |
Jun 10, 2009 | 12.61 | 12.81 | 11.53 | 12.23 | 2,893,267 | -0.11(-0.91%) |
Jun 09, 2009 | 11.09 | 12.43 | 11.09 | 12.34 | 3,107,234 | +1.32(+11.96%) |
Jun 08, 2009 | 10.95 | 11.15 | 10.61 | 11.02 | 3,232,979 | +0.05(+0.48%) |
Jun 05, 2009 | 11.28 | 11.59 | 10.86 | 10.97 | 2,360,290 | +0.04(+0.34%) |
Jun 04, 2009 | 11.12 | 11.12 | 10.30 | 10.93 | 1,045,057 | +0.00(+0.00%) |
Jun 03, 2009 | 11.13 | 11.28 | 10.71 | 10.93 | 1,216,907 | -0.29(-2.60%) |
Jun 02, 2009 | 10.79 | 11.51 | 10.59 | 11.22 | 3,167,685 | +0.37(+3.38%) |
Jun 01, 2009 | 9.567 | 10.87 | 9.515 | 10.86 | 1,852,617 | +1.69(+18.46%) |
May 29, 2009 | 8.736 | 9.171 | 8.400 | 9.163 | 1,321,664 | +0.45(+5.15%) |
May 28, 2009 | 8.744 | 8.819 | 8.287 | 8.714 | 878,473 | +0.23(+2.74%) |
May 27, 2009 | 8.722 | 8.939 | 8.445 | 8.482 | 599,809 | -0.37(-4.23%) |
May 26, 2009 | 8.340 | 8.924 | 8.310 | 8.856 | 1,131,146 | +0.43(+5.06%) |
May 22, 2009 | 8.811 | 8.849 | 8.302 | 8.430 | 659,258 | -0.22(-2.51%) |
May 21, 2009 | 8.999 | 9.088 | 8.422 | 8.647 | 879,117 | -0.47(-5.17%) |
May 20, 2009 | 9.073 | 9.380 | 9.013 | 9.118 | 1,294,645 | +0.07(+0.74%) |
May 19, 2009 | 9.133 | 9.433 | 8.909 | 9.051 | 1,322,006 | +0.02(+0.25%) |
May 18, 2009 | 8.355 | 9.156 | 8.317 | 9.028 | 1,233,190 | +0.86(+10.54%) |
May 15, 2009 | 8.467 | 8.677 | 8.085 | 8.168 | 1,699,172 | -0.20(-2.42%) |
May 14, 2009 | 8.295 | 8.781 | 7.906 | 8.370 | 1,386,403 | +0.25(+3.04%) |
May 13, 2009 | 8.871 | 8.871 | 8.040 | 8.123 | 1,405,622 | -0.90(-9.96%) |
May 12, 2009 | 9.455 | 9.755 | 8.901 | 9.021 | 911,279 | -0.61(-6.30%) |
May 11, 2009 | 9.725 | 9.949 | 9.365 | 9.627 | 1,129,929 | -0.22(-2.28%) |
May 08, 2009 | 9.463 | 10.10 | 9.290 | 9.852 | 1,244,698 | +0.83(+9.21%) |
May 07, 2009 | 9.725 | 9.874 | 8.909 | 9.021 | 1,571,435 | -0.55(-5.79%) |
May 06, 2009 | 10.11 | 10.22 | 9.395 | 9.575 | 1,668,898 | -0.51(-5.05%) |
May 05, 2009 | 10.33 | 10.47 | 9.088 | 10.08 | 3,093,158 | -0.07(-0.66%) |
May 04, 2009 | 10.07 | 10.18 | 10.03 | 10.15 | 1,804,942 | +0.13(+1.27%) |