Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.24 | 15.13 | 14.15 | 14.68 | 895,938 | +0.64(+4.57%) |
Jul 30, 2009 | 14.51 | 15.58 | 13.04 | 14.04 | 2,050,335 | +1.51(+12.08%) |
Jul 29, 2009 | 12.65 | 12.76 | 12.31 | 12.52 | 379,911 | -0.07(-0.57%) |
Jul 28, 2009 | 12.54 | 12.73 | 12.36 | 12.59 | 405,009 | +0.01(+0.05%) |
Jul 27, 2009 | 12.54 | 12.78 | 12.36 | 12.59 | 270,650 | +0.01(+0.10%) |
Jul 24, 2009 | 11.99 | 12.72 | 11.83 | 12.58 | 1,193 | +0.41(+3.33%) |
Jul 23, 2009 | 11.19 | 12.27 | 11.13 | 12.17 | 389,745 | +0.92(+8.17%) |
Jul 22, 2009 | 11.39 | 11.41 | 11.10 | 11.25 | 206,641 | -0.14(-1.20%) |
Jul 21, 2009 | 11.51 | 11.60 | 11.06 | 11.39 | 152,941 | -0.02(-0.16%) |
Jul 20, 2009 | 11.19 | 11.52 | 11.12 | 11.41 | 201,814 | +0.42(+3.80%) |
Jul 17, 2009 | 11.11 | 11.22 | 10.83 | 10.99 | 208,025 | -0.01(-0.05%) |
Jul 16, 2009 | 10.53 | 11.04 | 10.49 | 11.00 | 366,201 | +0.47(+4.42%) |
Jul 15, 2009 | 10.33 | 10.66 | 10.20 | 10.53 | 480,633 | +0.24(+2.38%) |
Jul 14, 2009 | 9.928 | 10.32 | 9.677 | 10.29 | 423,628 | +0.29(+2.93%) |
Jul 13, 2009 | 9.482 | 10.04 | 9.482 | 9.994 | 381,644 | +0.38(+3.91%) |
Jul 10, 2009 | 9.236 | 9.707 | 9.136 | 9.618 | 394,131 | +0.26(+2.74%) |
Jul 09, 2009 | 9.391 | 9.552 | 9.087 | 9.361 | 301,545 | +0.14(+1.49%) |
Jul 08, 2009 | 9.475 | 9.546 | 8.979 | 9.224 | 609,022 | -0.24(-2.58%) |
Jul 07, 2009 | 9.683 | 9.695 | 9.379 | 9.469 | 286,566 | -0.23(-2.34%) |
Jul 06, 2009 | 9.940 | 10.14 | 9.296 | 9.695 | 421,194 | -0.39(-3.85%) |
Jul 02, 2009 | 10.17 | 10.27 | 9.862 | 10.08 | 350,429 | -0.27(-2.59%) |
Jul 01, 2009 | 9.940 | 10.44 | 9.838 | 10.35 | 515,998 | +0.51(+5.22%) |
Jun 30, 2009 | 10.08 | 10.25 | 9.516 | 9.838 | 466,815 | -0.24(-2.37%) |
Jun 29, 2009 | 9.934 | 10.14 | 9.707 | 10.08 | 413,072 | +0.06(+0.59%) |
Jun 26, 2009 | 9.952 | 10.24 | 9.725 | 10.02 | 787,568 | -0.04(-0.36%) |
Jun 25, 2009 | 9.940 | 10.10 | 9.827 | 10.05 | 296,255 | +0.08(+0.84%) |
Jun 24, 2009 | 9.928 | 10.36 | 9.874 | 9.970 | 322,648 | +0.19(+1.95%) |
Jun 23, 2009 | 9.725 | 9.994 | 9.600 | 9.779 | 385,610 | +0.01(+0.06%) |
Jun 22, 2009 | 10.15 | 10.20 | 9.737 | 9.773 | 375,086 | -0.44(-4.32%) |
Jun 19, 2009 | 10.35 | 10.55 | 10.15 | 10.21 | 344,001 | -0.13(-1.27%) |
Jun 18, 2009 | 10.71 | 10.73 | 10.25 | 10.35 | 354,995 | -0.24(-2.31%) |
Jun 17, 2009 | 11.03 | 11.06 | 10.14 | 10.59 | 816,621 | -0.33(-3.01%) |
Jun 16, 2009 | 11.22 | 11.48 | 10.86 | 10.92 | 587,333 | -0.05(-0.49%) |
Jun 15, 2009 | 11.26 | 11.34 | 10.79 | 10.97 | 576,700 | -0.36(-3.21%) |
Jun 12, 2009 | 11.60 | 11.60 | 11.15 | 11.34 | 358,664 | -0.27(-2.31%) |
Jun 11, 2009 | 11.91 | 11.91 | 11.49 | 11.60 | 645,230 | -0.04(-0.31%) |
Jun 10, 2009 | 11.74 | 11.83 | 11.34 | 11.64 | 688,912 | -0.12(-1.01%) |
Jun 09, 2009 | 11.98 | 12.06 | 11.59 | 11.76 | 582,163 | -0.05(-0.45%) |
Jun 08, 2009 | 11.86 | 12.05 | 11.73 | 11.81 | 770,023 | -0.11(-0.90%) |
Jun 05, 2009 | 12.09 | 12.33 | 11.79 | 11.92 | 815,245 | +0.01(+0.05%) |
Jun 04, 2009 | 12.24 | 12.51 | 11.61 | 11.91 | 1,023,559 | -0.30(-2.44%) |
Jun 03, 2009 | 12.64 | 12.95 | 12.02 | 12.21 | 674,486 | -0.70(-5.44%) |
Jun 02, 2009 | 11.73 | 13.01 | 11.65 | 12.92 | 1,503,841 | +1.13(+9.55%) |
Jun 01, 2009 | 11.69 | 11.97 | 10.85 | 11.79 | 627,648 | +1.12(+10.51%) |
May 29, 2009 | 10.74 | 10.79 | 10.26 | 10.67 | 361,510 | +0.15(+1.42%) |
May 28, 2009 | 10.77 | 11.03 | 10.15 | 10.52 | 429,179 | -0.42(-3.87%) |
May 27, 2009 | 10.95 | 11.51 | 10.82 | 10.94 | 622,310 | +0.06(+0.55%) |
May 26, 2009 | 10.07 | 10.96 | 9.994 | 10.88 | 270,672 | +0.81(+8.06%) |
May 22, 2009 | 10.05 | 10.16 | 9.654 | 10.07 | 371,559 | -0.10(-1.00%) |
May 21, 2009 | 10.46 | 10.47 | 9.868 | 10.17 | 278,811 | -0.45(-4.21%) |
May 20, 2009 | 10.52 | 10.86 | 10.30 | 10.62 | 487,667 | +0.22(+2.12%) |
May 19, 2009 | 10.50 | 10.52 | 10.21 | 10.40 | 228,362 | +0.05(+0.52%) |
May 18, 2009 | 10.05 | 10.53 | 9.910 | 10.35 | 408,783 | +0.57(+5.86%) |
May 15, 2009 | 10.52 | 10.74 | 9.594 | 9.773 | 526,235 | -0.84(-7.93%) |
May 14, 2009 | 9.737 | 10.71 | 9.487 | 10.61 | 689,309 | +0.78(+7.95%) |
May 13, 2009 | 10.47 | 10.70 | 9.779 | 9.833 | 401,447 | -0.82(-7.73%) |
May 12, 2009 | 10.78 | 10.84 | 10.18 | 10.66 | 644,424 | -0.14(-1.27%) |
May 11, 2009 | 11.54 | 11.66 | 10.74 | 10.79 | 497,917 | -0.92(-7.89%) |
May 08, 2009 | 11.07 | 11.83 | 10.83 | 11.72 | 511,246 | +1.09(+10.28%) |
May 07, 2009 | 11.64 | 11.92 | 10.51 | 10.63 | 924,674 | -0.94(-8.10%) |
May 06, 2009 | 11.40 | 11.56 | 10.96 | 11.56 | 754,543 | +0.17(+1.47%) |
May 05, 2009 | 11.53 | 11.55 | 11.22 | 11.40 | 1,409,582 | +0.06(+0.53%) |
May 04, 2009 | 10.88 | 11.60 | 10.88 | 11.34 | 791,485 | +0.43(+3.94%) |