Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.54 | 13.68 | 13.40 | 13.55 | 28,071 | -0.18(-1.34%) |
Jul 30, 2009 | 13.69 | 13.93 | 13.69 | 13.73 | 10,338 | +0.25(+1.87%) |
Jul 29, 2009 | 13.46 | 13.58 | 13.46 | 13.48 | 4,271 | -0.27(-1.97%) |
Jul 28, 2009 | 13.69 | 13.80 | 13.41 | 13.75 | 24,098 | -0.03(-0.23%) |
Jul 27, 2009 | 13.90 | 13.91 | 13.59 | 13.78 | 51,749 | -0.02(-0.17%) |
Jul 24, 2009 | 13.46 | 13.80 | 13.43 | 13.80 | 22,569 | +0.31(+2.27%) |
Jul 23, 2009 | 13.23 | 13.53 | 13.23 | 13.50 | 8,604 | +0.33(+2.50%) |
Jul 22, 2009 | 12.99 | 13.23 | 12.99 | 13.17 | 24,396 | +0.16(+1.26%) |
Jul 21, 2009 | 12.95 | 13.09 | 12.80 | 13.01 | 20,755 | +0.19(+1.50%) |
Jul 20, 2009 | 12.86 | 12.93 | 12.72 | 12.81 | 42,771 | +0.16(+1.24%) |
Jul 17, 2009 | 12.69 | 12.74 | 12.54 | 12.66 | 8,148 | -0.04(-0.32%) |
Jul 16, 2009 | 12.36 | 12.74 | 12.36 | 12.70 | 9,747 | +0.21(+1.65%) |
Jul 15, 2009 | 12.23 | 12.49 | 12.23 | 12.49 | 25,455 | +0.61(+5.09%) |
Jul 14, 2009 | 11.89 | 11.92 | 11.80 | 11.88 | 33,900 | +0.00(+0.01%) |
Jul 13, 2009 | 11.67 | 11.88 | 11.37 | 11.88 | 13,103 | +0.33(+2.85%) |
Jul 10, 2009 | 11.61 | 11.64 | 11.43 | 11.56 | 22,445 | -0.07(-0.62%) |
Jul 09, 2009 | 11.56 | 11.81 | 11.56 | 11.63 | 13,662 | +0.14(+1.20%) |
Jul 08, 2009 | 11.70 | 11.71 | 11.23 | 11.49 | 30,796 | -0.18(-1.57%) |
Jul 07, 2009 | 12.12 | 12.12 | 11.67 | 11.67 | 14,975 | -0.39(-3.22%) |
Jul 06, 2009 | 12.42 | 12.42 | 11.95 | 12.06 | 14,158 | -0.54(-4.30%) |
Jul 02, 2009 | 12.64 | 12.71 | 12.56 | 12.60 | 22,284 | -0.25(-1.97%) |
Jul 01, 2009 | 12.88 | 13.05 | 12.86 | 12.86 | 16,708 | +0.15(+1.16%) |
Jun 30, 2009 | 12.97 | 12.97 | 12.64 | 12.71 | 16,242 | -0.02(-0.17%) |
Jun 29, 2009 | 12.86 | 12.86 | 12.73 | 12.73 | 11,688 | -0.05(-0.40%) |
Jun 26, 2009 | 12.68 | 12.85 | 12.68 | 12.78 | 9,524 | +0.13(+1.00%) |
Jun 25, 2009 | 12.65 | 12.77 | 12.33 | 12.66 | 11,187 | +0.14(+1.12%) |
Jun 24, 2009 | 12.36 | 12.70 | 12.36 | 12.52 | 13,825 | +0.29(+2.40%) |
Jun 23, 2009 | 12.30 | 12.30 | 11.94 | 12.22 | 24,882 | -0.04(-0.30%) |
Jun 22, 2009 | 12.78 | 12.78 | 12.23 | 12.26 | 68,913 | -0.70(-5.40%) |
Jun 19, 2009 | 12.81 | 13.17 | 12.80 | 12.96 | 27,429 | +0.18(+1.38%) |
Jun 18, 2009 | 12.79 | 12.90 | 12.60 | 12.78 | 23,484 | -0.01(-0.07%) |
Jun 17, 2009 | 12.89 | 12.95 | 12.50 | 12.79 | 48,927 | -0.17(-1.35%) |
Jun 16, 2009 | 13.46 | 13.52 | 12.91 | 12.97 | 14,416 | -0.29(-2.22%) |
Jun 15, 2009 | 13.41 | 13.41 | 13.09 | 13.26 | 69,942 | -0.44(-3.22%) |
Jun 12, 2009 | 13.79 | 13.79 | 13.60 | 13.70 | 20,040 | -0.24(-1.71%) |
Jun 11, 2009 | 14.09 | 14.11 | 13.92 | 13.94 | 22,337 | -0.02(-0.13%) |
Jun 10, 2009 | 13.96 | 13.96 | 13.68 | 13.96 | 28,726 | +0.21(+1.54%) |
Jun 09, 2009 | 13.65 | 13.84 | 13.61 | 13.75 | 47,867 | +0.42(+3.17%) |
Jun 08, 2009 | 13.33 | 13.33 | 12.99 | 13.33 | 9,394 | -0.06(-0.41%) |
Jun 05, 2009 | 13.64 | 13.68 | 13.28 | 13.38 | 50,084 | -0.05(-0.34%) |
Jun 04, 2009 | 13.14 | 13.43 | 13.03 | 13.43 | 21,065 | +0.55(+4.28%) |
Jun 03, 2009 | 13.32 | 13.32 | 12.71 | 12.88 | 21,910 | -0.47(-3.50%) |
Jun 02, 2009 | 13.35 | 13.50 | 13.23 | 13.34 | 17,651 | -0.09(-0.69%) |
Jun 01, 2009 | 13.29 | 13.53 | 13.14 | 13.44 | 60,357 | +0.63(+4.95%) |
May 29, 2009 | 12.56 | 12.85 | 12.54 | 12.80 | 34,932 | +0.31(+2.50%) |
May 28, 2009 | 12.54 | 12.57 | 12.17 | 12.49 | 29,092 | +0.09(+0.75%) |
May 27, 2009 | 12.23 | 12.64 | 12.21 | 12.40 | 32,433 | +0.25(+2.03%) |
May 26, 2009 | 11.88 | 12.17 | 11.76 | 12.15 | 20,364 | +0.44(+3.77%) |
May 22, 2009 | 11.98 | 11.98 | 11.71 | 11.71 | 11,768 | -0.13(-1.09%) |
May 21, 2009 | 12.08 | 12.11 | 11.70 | 11.84 | 29,203 | -0.47(-3.81%) |
May 20, 2009 | 12.26 | 12.64 | 12.26 | 12.31 | 16,831 | +0.21(+1.75%) |
May 19, 2009 | 11.65 | 12.23 | 11.65 | 12.10 | 25,979 | +0.43(+3.70%) |
May 18, 2009 | 11.42 | 11.67 | 11.35 | 11.66 | 11,131 | +0.47(+4.18%) |
May 15, 2009 | 11.31 | 11.41 | 11.19 | 11.20 | 8,844 | -0.07(-0.65%) |
May 14, 2009 | 11.07 | 11.36 | 10.95 | 11.27 | 13,813 | +0.22(+1.99%) |
May 13, 2009 | 11.91 | 11.91 | 11.04 | 11.05 | 39,912 | -0.81(-6.79%) |
May 12, 2009 | 12.00 | 12.26 | 11.73 | 11.85 | 16,668 | -0.25(-2.07%) |
May 11, 2009 | 12.31 | 12.31 | 11.85 | 12.11 | 11,116 | +0.00(+0.00%) |
May 08, 2009 | 12.53 | 12.53 | 11.94 | 12.11 | 16,166 | +0.02(+0.15%) |
May 07, 2009 | 12.97 | 13.00 | 11.94 | 12.09 | 19,574 | -0.62(-4.84%) |
May 06, 2009 | 12.70 | 12.86 | 12.49 | 12.70 | 43,743 | +0.16(+1.24%) |
May 05, 2009 | 12.58 | 12.64 | 12.33 | 12.55 | 35,956 | -0.02(-0.15%) |
May 04, 2009 | 11.62 | 12.57 | 11.62 | 12.56 | 28,844 | +0.91(+7.80%) |