Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.73 | 14.90 | 14.54 | 14.65 | 136,132 | -0.06(-0.39%) |
Jul 30, 2009 | 13.34 | 15.14 | 13.09 | 14.71 | 272,570 | +2.25(+18.03%) |
Jul 29, 2009 | 12.57 | 12.57 | 12.01 | 12.46 | 169,965 | -0.22(-1.73%) |
Jul 28, 2009 | 12.62 | 12.75 | 12.06 | 12.68 | 81,509 | +0.02(+0.19%) |
Jul 27, 2009 | 12.61 | 12.83 | 12.38 | 12.66 | 44,063 | +0.17(+1.37%) |
Jul 24, 2009 | 12.16 | 12.65 | 12.05 | 12.49 | 716 | +0.33(+2.68%) |
Jul 23, 2009 | 11.88 | 12.49 | 11.85 | 12.16 | 130,837 | +0.18(+1.49%) |
Jul 22, 2009 | 11.62 | 12.12 | 11.49 | 11.98 | 102,521 | +0.33(+2.79%) |
Jul 21, 2009 | 11.92 | 11.98 | 11.40 | 11.66 | 160,475 | -0.28(-2.32%) |
Jul 20, 2009 | 11.40 | 11.97 | 11.08 | 11.93 | 149,386 | +0.55(+4.79%) |
Jul 17, 2009 | 11.99 | 11.99 | 11.15 | 11.39 | 112,734 | -0.57(-4.77%) |
Jul 16, 2009 | 11.73 | 12.14 | 11.40 | 11.96 | 104,033 | +0.13(+1.10%) |
Jul 15, 2009 | 10.70 | 11.84 | 10.58 | 11.83 | 140,916 | +1.03(+9.49%) |
Jul 14, 2009 | 10.60 | 10.93 | 10.48 | 10.80 | 58,473 | +0.14(+1.30%) |
Jul 13, 2009 | 10.54 | 10.70 | 10.30 | 10.66 | 108,803 | +0.37(+3.64%) |
Jul 10, 2009 | 10.09 | 10.36 | 9.745 | 10.29 | 50,929 | +0.11(+1.12%) |
Jul 09, 2009 | 10.43 | 10.53 | 10.12 | 10.18 | 54,540 | -0.18(-1.73%) |
Jul 08, 2009 | 10.32 | 10.41 | 10.13 | 10.35 | 97,861 | +0.07(+0.63%) |
Jul 07, 2009 | 10.65 | 10.68 | 10.27 | 10.29 | 81,769 | -0.36(-3.36%) |
Jul 06, 2009 | 10.95 | 10.95 | 10.29 | 10.65 | 113,491 | -0.34(-3.11%) |
Jul 02, 2009 | 11.09 | 11.21 | 10.78 | 10.99 | 76,523 | -0.40(-3.50%) |
Jul 01, 2009 | 10.97 | 11.60 | 10.97 | 11.39 | 81,021 | +0.57(+5.27%) |
Jun 30, 2009 | 10.44 | 11.33 | 10.38 | 10.82 | 104,316 | +0.38(+3.67%) |
Jun 29, 2009 | 10.68 | 10.80 | 10.22 | 10.44 | 59,913 | -0.27(-2.51%) |
Jun 26, 2009 | 10.22 | 10.82 | 9.947 | 10.70 | 501,665 | +0.43(+4.20%) |
Jun 25, 2009 | 10.24 | 10.27 | 9.947 | 10.27 | 80,011 | +0.34(+3.44%) |
Jun 24, 2009 | 9.719 | 10.58 | 9.719 | 9.931 | 155,766 | +0.41(+4.27%) |
Jun 23, 2009 | 10.21 | 10.44 | 9.296 | 9.524 | 204,241 | -0.73(-7.14%) |
Jun 22, 2009 | 11.47 | 11.47 | 10.25 | 10.26 | 111,747 | -1.29(-11.21%) |
Jun 19, 2009 | 12.06 | 12.18 | 11.40 | 11.55 | 98,618 | -0.29(-2.47%) |
Jun 18, 2009 | 11.48 | 11.89 | 11.36 | 11.84 | 43,198 | +0.32(+2.75%) |
Jun 17, 2009 | 10.87 | 11.76 | 10.74 | 11.53 | 79,822 | +0.55(+5.04%) |
Jun 16, 2009 | 11.72 | 11.84 | 10.93 | 10.97 | 95,265 | -0.64(-5.54%) |
Jun 15, 2009 | 11.72 | 11.93 | 11.07 | 11.62 | 118,868 | -0.50(-4.10%) |
Jun 12, 2009 | 11.63 | 12.21 | 11.56 | 12.11 | 69,523 | +0.31(+2.62%) |
Jun 11, 2009 | 11.68 | 12.41 | 11.68 | 11.80 | 100,174 | +0.29(+2.55%) |
Jun 10, 2009 | 11.81 | 12.06 | 10.96 | 11.51 | 96,216 | -0.24(-2.08%) |
Jun 09, 2009 | 11.67 | 12.21 | 11.61 | 11.75 | 61,436 | +0.13(+1.12%) |
Jun 08, 2009 | 11.60 | 11.97 | 11.48 | 11.62 | 105,018 | -0.40(-3.32%) |
Jun 05, 2009 | 12.10 | 12.20 | 11.84 | 12.02 | 114,286 | +0.03(+0.27%) |
Jun 04, 2009 | 11.56 | 12.25 | 11.40 | 11.99 | 189,966 | +0.47(+4.10%) |
Jun 03, 2009 | 11.84 | 11.95 | 11.10 | 11.52 | 110,398 | -0.57(-4.71%) |
Jun 02, 2009 | 12.21 | 12.24 | 11.74 | 12.09 | 67,354 | -0.21(-1.72%) |
Jun 01, 2009 | 11.70 | 12.36 | 11.55 | 12.30 | 72,705 | +1.07(+9.57%) |
May 29, 2009 | 11.29 | 11.40 | 10.83 | 11.23 | 117,432 | -0.07(-0.65%) |
May 28, 2009 | 11.36 | 11.61 | 10.79 | 11.30 | 106,368 | +0.10(+0.87%) |
May 27, 2009 | 11.91 | 11.91 | 11.17 | 11.20 | 149,332 | -0.77(-6.39%) |
May 26, 2009 | 10.27 | 11.97 | 10.27 | 11.97 | 147,739 | +1.58(+15.20%) |
May 22, 2009 | 11.04 | 11.33 | 10.32 | 10.39 | 102,473 | -0.61(-5.55%) |
May 21, 2009 | 10.89 | 11.02 | 10.26 | 11.00 | 91,924 | -0.07(-0.59%) |
May 20, 2009 | 11.52 | 12.01 | 10.94 | 11.06 | 81,670 | -0.31(-2.72%) |
May 19, 2009 | 10.70 | 11.44 | 10.39 | 11.37 | 107,517 | +0.46(+4.18%) |
May 18, 2009 | 10.84 | 11.25 | 10.79 | 10.92 | 71,523 | +0.22(+2.05%) |
May 15, 2009 | 10.57 | 10.74 | 10.21 | 10.70 | 54,105 | +0.16(+1.55%) |
May 14, 2009 | 10.18 | 10.90 | 9.605 | 10.53 | 82,053 | +0.40(+3.94%) |
May 13, 2009 | 10.93 | 10.93 | 10.13 | 10.13 | 87,136 | -0.98(-8.79%) |
May 12, 2009 | 11.00 | 11.27 | 10.15 | 11.11 | 113,408 | +0.37(+3.41%) |
May 11, 2009 | 10.98 | 11.14 | 10.66 | 10.74 | 127,527 | -0.52(-4.62%) |
May 08, 2009 | 10.48 | 11.58 | 10.48 | 11.27 | 155,149 | +0.98(+9.49%) |
May 07, 2009 | 11.59 | 11.59 | 10.18 | 10.29 | 184,251 | -1.05(-9.26%) |
May 06, 2009 | 10.67 | 11.40 | 10.67 | 11.34 | 202,768 | +0.72(+6.74%) |
May 05, 2009 | 11.18 | 11.58 | 10.53 | 10.62 | 214,289 | -0.50(-4.54%) |
May 04, 2009 | 9.874 | 11.14 | 9.849 | 11.13 | 250,239 | +1.45(+14.97%) |