Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.48 | 13.63 | 13.13 | 13.60 | 281,714 | +0.10(+0.74%) |
Jul 30, 2009 | 13.49 | 14.58 | 12.86 | 13.50 | 770,301 | +1.49(+12.41%) |
Jul 29, 2009 | 11.93 | 12.07 | 11.77 | 12.01 | 226,874 | +0.03(+0.25%) |
Jul 28, 2009 | 11.81 | 12.04 | 11.70 | 11.98 | 133,376 | +0.06(+0.50%) |
Jul 27, 2009 | 11.73 | 11.92 | 11.43 | 11.92 | 159,592 | +0.44(+3.83%) |
Jul 24, 2009 | 11.17 | 11.71 | 10.90 | 11.48 | 155,882 | +0.20(+1.77%) |
Jul 23, 2009 | 10.66 | 11.33 | 10.65 | 11.28 | 261,612 | +0.58(+5.42%) |
Jul 22, 2009 | 10.71 | 10.84 | 10.68 | 10.70 | 85,781 | -0.04(-0.37%) |
Jul 21, 2009 | 10.82 | 10.85 | 10.65 | 10.74 | 75,165 | -0.06(-0.56%) |
Jul 20, 2009 | 10.97 | 11.03 | 10.77 | 10.80 | 281,883 | -0.15(-1.37%) |
Jul 17, 2009 | 11.16 | 11.37 | 10.90 | 10.95 | 145,873 | -0.18(-1.62%) |
Jul 16, 2009 | 10.94 | 11.15 | 10.74 | 11.13 | 166,030 | +0.16(+1.46%) |
Jul 15, 2009 | 10.46 | 10.97 | 10.27 | 10.97 | 194,503 | +0.66(+6.40%) |
Jul 14, 2009 | 10.34 | 10.34 | 10.03 | 10.31 | 132,183 | +0.00(+0.00%) |
Jul 13, 2009 | 10.17 | 10.35 | 9.920 | 10.31 | 140,709 | +0.12(+1.18%) |
Jul 10, 2009 | 10.34 | 10.57 | 10.14 | 10.19 | 146,943 | -0.25(-2.39%) |
Jul 09, 2009 | 10.76 | 10.76 | 10.43 | 10.44 | 119,652 | -0.23(-2.16%) |
Jul 08, 2009 | 10.98 | 11.11 | 10.55 | 10.67 | 144,780 | -0.24(-2.20%) |
Jul 07, 2009 | 11.10 | 11.38 | 10.82 | 10.91 | 92,114 | -0.19(-1.71%) |
Jul 06, 2009 | 11.03 | 11.25 | 10.69 | 11.10 | 377,545 | -0.12(-1.07%) |
Jul 02, 2009 | 11.39 | 11.63 | 11.17 | 11.22 | 263,877 | -0.30(-2.60%) |
Jul 01, 2009 | 11.65 | 11.74 | 11.22 | 11.52 | 421,512 | -0.02(-0.17%) |
Jun 30, 2009 | 11.43 | 11.71 | 11.43 | 11.54 | 180,441 | +0.12(+1.05%) |
Jun 29, 2009 | 11.45 | 11.65 | 11.20 | 11.42 | 163,728 | -0.01(-0.09%) |
Jun 26, 2009 | 11.04 | 11.45 | 10.95 | 11.43 | 768,348 | +0.37(+3.35%) |
Jun 25, 2009 | 10.95 | 11.10 | 10.74 | 11.06 | 233,113 | +0.28(+2.60%) |
Jun 24, 2009 | 10.67 | 10.99 | 10.43 | 10.78 | 133,971 | +0.16(+1.51%) |
Jun 23, 2009 | 10.88 | 10.96 | 10.45 | 10.62 | 129,263 | -0.16(-1.48%) |
Jun 22, 2009 | 11.19 | 11.26 | 10.78 | 10.78 | 145,390 | -0.51(-4.52%) |
Jun 19, 2009 | 11.44 | 11.64 | 11.19 | 11.29 | 279,092 | +0.02(+0.18%) |
Jun 18, 2009 | 10.81 | 11.35 | 10.80 | 11.27 | 130,015 | +0.44(+4.06%) |
Jun 17, 2009 | 10.45 | 10.95 | 10.44 | 10.83 | 154,754 | +0.42(+4.03%) |
Jun 16, 2009 | 10.89 | 10.94 | 10.38 | 10.41 | 175,683 | -0.32(-2.98%) |
Jun 15, 2009 | 11.00 | 11.11 | 10.65 | 10.73 | 126,463 | -0.41(-3.68%) |
Jun 12, 2009 | 11.04 | 11.30 | 11.04 | 11.14 | 213,031 | +0.08(+0.72%) |
Jun 11, 2009 | 10.97 | 11.25 | 10.84 | 11.06 | 138,630 | +0.07(+0.64%) |
Jun 10, 2009 | 10.86 | 11.01 | 10.63 | 10.99 | 215,247 | +0.15(+1.38%) |
Jun 09, 2009 | 10.85 | 10.98 | 10.76 | 10.84 | 86,389 | -0.02(-0.18%) |
Jun 08, 2009 | 10.84 | 11.16 | 10.62 | 10.86 | 128,531 | -0.30(-2.69%) |
Jun 05, 2009 | 11.18 | 11.27 | 10.86 | 11.16 | 112,152 | +0.04(+0.36%) |
Jun 04, 2009 | 11.28 | 11.47 | 10.95 | 11.12 | 384,338 | -0.07(-0.63%) |
Jun 03, 2009 | 11.02 | 11.58 | 10.76 | 11.19 | 585,170 | +0.09(+0.81%) |
Jun 02, 2009 | 10.57 | 11.12 | 10.47 | 11.10 | 322,328 | +0.52(+4.91%) |
Jun 01, 2009 | 10.25 | 10.82 | 10.25 | 10.58 | 249,935 | +0.36(+3.52%) |
May 29, 2009 | 9.830 | 10.23 | 9.690 | 10.22 | 278,087 | +0.44(+4.50%) |
May 28, 2009 | 9.860 | 9.895 | 9.500 | 9.780 | 183,521 | +0.02(+0.20%) |
May 27, 2009 | 9.650 | 9.990 | 9.580 | 9.760 | 152,167 | +0.08(+0.83%) |
May 26, 2009 | 9.040 | 9.780 | 8.990 | 9.680 | 290,758 | +0.49(+5.33%) |
May 22, 2009 | 9.770 | 9.770 | 9.190 | 9.190 | 149,355 | -0.27(-2.85%) |
May 21, 2009 | 9.570 | 9.650 | 9.210 | 9.460 | 201,935 | +0.08(+0.85%) |
May 20, 2009 | 9.460 | 9.710 | 9.310 | 9.380 | 116,421 | +0.01(+0.11%) |
May 19, 2009 | 9.640 | 9.680 | 9.330 | 9.370 | 225,403 | -0.18(-1.88%) |
May 18, 2009 | 9.500 | 9.680 | 9.340 | 9.550 | 194,632 | +0.12(+1.27%) |
May 15, 2009 | 9.650 | 9.730 | 9.350 | 9.430 | 277,809 | -0.24(-2.48%) |
May 14, 2009 | 9.710 | 9.800 | 9.620 | 9.670 | 182,122 | +0.03(+0.31%) |
May 13, 2009 | 9.860 | 9.930 | 9.590 | 9.640 | 239,958 | -0.38(-3.79%) |
May 12, 2009 | 10.26 | 10.29 | 9.850 | 10.02 | 291,022 | -0.20(-1.96%) |
May 11, 2009 | 10.79 | 10.79 | 10.17 | 10.22 | 343,933 | -0.74(-6.75%) |
May 08, 2009 | 10.50 | 10.97 | 10.37 | 10.96 | 223,826 | +0.58(+5.59%) |
May 07, 2009 | 10.35 | 10.75 | 10.21 | 10.38 | 383,696 | +0.15(+1.47%) |
May 06, 2009 | 10.24 | 10.40 | 10.01 | 10.23 | 267,146 | +0.13(+1.29%) |
May 05, 2009 | 9.970 | 10.25 | 9.910 | 10.10 | 286,476 | +0.06(+0.60%) |
May 04, 2009 | 10.10 | 10.45 | 9.944 | 10.04 | 434,655 | +0.00(+0.00%) |