Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.14 | 14.15 | 13.14 | 13.99 | 649,546 | +0.94(+7.20%) |
Jul 30, 2009 | 12.76 | 14.40 | 12.76 | 13.05 | 1,169,277 | +1.10(+9.21%) |
Jul 29, 2009 | 11.99 | 12.46 | 11.28 | 11.95 | 519,544 | -0.16(-1.32%) |
Jul 28, 2009 | 12.20 | 12.41 | 11.86 | 12.11 | 306,221 | +0.06(+0.50%) |
Jul 27, 2009 | 12.29 | 12.31 | 11.43 | 12.05 | 550,817 | -0.07(-0.58%) |
Jul 24, 2009 | 12.31 | 12.40 | 11.93 | 12.12 | 700 | -0.30(-2.42%) |
Jul 23, 2009 | 12.03 | 12.88 | 11.84 | 12.42 | 465,737 | +0.34(+2.81%) |
Jul 22, 2009 | 11.87 | 12.38 | 11.81 | 12.08 | 197,933 | +0.15(+1.26%) |
Jul 21, 2009 | 12.15 | 12.25 | 11.59 | 11.93 | 373,905 | -0.23(-1.89%) |
Jul 20, 2009 | 11.68 | 12.19 | 11.55 | 12.16 | 529,297 | +0.55(+4.74%) |
Jul 17, 2009 | 11.72 | 12.00 | 11.36 | 11.61 | 271,708 | -0.15(-1.28%) |
Jul 16, 2009 | 11.13 | 11.83 | 10.98 | 11.76 | 479,480 | +0.60(+5.38%) |
Jul 15, 2009 | 10.53 | 11.42 | 10.21 | 11.16 | 461,954 | +0.79(+7.62%) |
Jul 14, 2009 | 10.21 | 10.44 | 9.976 | 10.37 | 191,994 | +0.17(+1.67%) |
Jul 13, 2009 | 9.580 | 10.25 | 9.450 | 10.20 | 403,204 | +0.95(+10.27%) |
Jul 10, 2009 | 9.110 | 9.510 | 8.352 | 9.250 | 263,085 | +0.08(+0.87%) |
Jul 09, 2009 | 9.490 | 9.760 | 9.110 | 9.170 | 300,457 | -0.18(-1.93%) |
Jul 08, 2009 | 9.070 | 9.460 | 8.950 | 9.350 | 390,006 | +0.36(+4.00%) |
Jul 07, 2009 | 9.160 | 9.250 | 8.640 | 8.990 | 543,429 | -0.10(-1.10%) |
Jul 06, 2009 | 9.810 | 10.00 | 8.835 | 9.090 | 693,504 | -0.76(-7.72%) |
Jul 02, 2009 | 9.930 | 10.00 | 9.530 | 9.850 | 440,396 | -0.32(-3.15%) |
Jul 01, 2009 | 10.24 | 10.49 | 9.930 | 10.17 | 443,894 | -0.07(-0.68%) |
Jun 30, 2009 | 10.97 | 11.02 | 10.11 | 10.24 | 392,982 | -0.75(-6.82%) |
Jun 29, 2009 | 11.40 | 11.60 | 10.58 | 10.99 | 225,163 | -0.41(-3.60%) |
Jun 26, 2009 | 10.96 | 11.85 | 10.88 | 11.40 | 711,484 | +0.38(+3.45%) |
Jun 25, 2009 | 10.50 | 11.05 | 10.37 | 11.02 | 324,228 | +0.75(+7.30%) |
Jun 24, 2009 | 9.990 | 10.75 | 9.990 | 10.27 | 288,318 | +0.38(+3.84%) |
Jun 23, 2009 | 9.930 | 10.02 | 9.400 | 9.890 | 353,515 | +0.12(+1.23%) |
Jun 22, 2009 | 10.23 | 10.23 | 9.600 | 9.770 | 328,082 | -0.54(-5.24%) |
Jun 19, 2009 | 11.01 | 11.36 | 10.25 | 10.31 | 394,264 | -0.49(-4.54%) |
Jun 18, 2009 | 10.76 | 10.83 | 10.17 | 10.80 | 285,403 | +0.02(+0.19%) |
Jun 17, 2009 | 10.24 | 10.94 | 9.790 | 10.78 | 400,670 | +0.58(+5.69%) |
Jun 16, 2009 | 11.10 | 11.39 | 10.16 | 10.20 | 285,786 | -0.90(-8.11%) |
Jun 15, 2009 | 11.34 | 11.39 | 10.67 | 11.10 | 289,714 | -0.60(-5.13%) |
Jun 12, 2009 | 11.81 | 11.83 | 11.29 | 11.70 | 281,617 | -0.21(-1.76%) |
Jun 11, 2009 | 11.90 | 12.02 | 11.32 | 11.91 | 294,329 | -0.03(-0.25%) |
Jun 10, 2009 | 12.10 | 12.15 | 11.19 | 11.94 | 473,661 | +0.10(+0.84%) |
Jun 09, 2009 | 11.26 | 12.25 | 11.26 | 11.84 | 361,879 | +0.62(+5.53%) |
Jun 08, 2009 | 10.78 | 11.44 | 10.75 | 11.22 | 499,385 | +0.21(+1.91%) |
Jun 05, 2009 | 10.70 | 11.07 | 10.20 | 11.01 | 275,949 | +0.43(+4.06%) |
Jun 04, 2009 | 10.98 | 10.98 | 9.810 | 10.58 | 384,924 | -0.23(-2.13%) |
Jun 03, 2009 | 10.91 | 11.06 | 10.57 | 10.81 | 244,078 | -0.25(-2.26%) |
Jun 02, 2009 | 10.18 | 11.17 | 10.01 | 11.06 | 830,680 | +0.85(+8.33%) |
Jun 01, 2009 | 9.710 | 10.21 | 9.520 | 10.21 | 494,545 | +0.71(+7.47%) |
May 29, 2009 | 9.370 | 9.860 | 9.260 | 9.500 | 365,719 | +0.15(+1.60%) |
May 28, 2009 | 9.300 | 9.720 | 8.730 | 9.350 | 406,192 | +0.13(+1.41%) |
May 27, 2009 | 9.810 | 10.33 | 9.160 | 9.220 | 317,978 | -0.66(-6.68%) |
May 26, 2009 | 9.170 | 10.00 | 9.060 | 9.880 | 585,692 | +0.62(+6.70%) |
May 22, 2009 | 9.980 | 10.05 | 9.140 | 9.260 | 323,124 | -0.67(-6.75%) |
May 21, 2009 | 9.850 | 10.11 | 9.380 | 9.930 | 506,618 | -0.13(-1.29%) |
May 20, 2009 | 10.26 | 11.06 | 9.980 | 10.06 | 486,133 | -0.12(-1.18%) |
May 19, 2009 | 10.70 | 10.73 | 10.08 | 10.18 | 498,078 | -0.68(-6.26%) |
May 18, 2009 | 8.740 | 11.00 | 8.740 | 10.86 | 912,395 | +2.31(+27.02%) |
May 15, 2009 | 8.850 | 9.200 | 8.440 | 8.550 | 233,957 | -0.27(-3.06%) |
May 14, 2009 | 8.360 | 9.170 | 8.080 | 8.820 | 356,689 | +0.49(+5.88%) |
May 13, 2009 | 9.260 | 9.260 | 8.270 | 8.330 | 416,095 | -1.09(-11.57%) |
May 12, 2009 | 9.520 | 9.710 | 9.110 | 9.420 | 570,958 | -0.05(-0.53%) |
May 11, 2009 | 9.400 | 9.980 | 9.030 | 9.470 | 429,771 | -0.20(-2.07%) |
May 08, 2009 | 10.07 | 10.54 | 9.460 | 9.670 | 575,102 | -0.18(-1.83%) |
May 07, 2009 | 10.32 | 10.74 | 9.540 | 9.850 | 404,073 | -0.55(-5.29%) |
May 06, 2009 | 11.13 | 11.22 | 9.950 | 10.40 | 558,062 | -0.41(-3.79%) |
May 05, 2009 | 10.04 | 10.89 | 9.880 | 10.81 | 743,430 | +0.66(+6.50%) |
May 04, 2009 | 9.980 | 10.18 | 9.850 | 10.15 | 819,442 | -0.12(-1.17%) |