Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.16 | 13.38 | 13.10 | 13.11 | 148,569 | -0.11(-0.85%) |
Jul 30, 2009 | 13.19 | 13.35 | 13.00 | 13.22 | 176,615 | +0.21(+1.58%) |
Jul 29, 2009 | 13.02 | 13.10 | 12.88 | 13.02 | 99,499 | -0.13(-0.96%) |
Jul 28, 2009 | 13.04 | 13.18 | 13.02 | 13.14 | 138,499 | -0.01(-0.11%) |
Jul 27, 2009 | 13.00 | 13.16 | 12.98 | 13.16 | 126,112 | -0.02(-0.14%) |
Jul 24, 2009 | 13.02 | 13.18 | 12.80 | 13.18 | 2,617 | +0.10(+0.80%) |
Jul 23, 2009 | 13.07 | 13.50 | 13.04 | 13.07 | 571,260 | -0.05(-0.38%) |
Jul 22, 2009 | 12.92 | 13.14 | 12.92 | 13.12 | 154,022 | +0.08(+0.61%) |
Jul 21, 2009 | 13.06 | 13.15 | 12.88 | 13.04 | 97,599 | +0.01(+0.06%) |
Jul 20, 2009 | 13.35 | 13.35 | 12.84 | 13.04 | 235,453 | -0.21(-1.61%) |
Jul 17, 2009 | 13.41 | 13.49 | 13.15 | 13.25 | 215,804 | -0.12(-0.92%) |
Jul 16, 2009 | 13.13 | 13.39 | 13.10 | 13.37 | 150,767 | +0.16(+1.20%) |
Jul 15, 2009 | 13.06 | 13.25 | 13.06 | 13.21 | 211,942 | +0.25(+1.95%) |
Jul 14, 2009 | 12.76 | 13.06 | 12.73 | 12.96 | 282,843 | +0.16(+1.24%) |
Jul 13, 2009 | 12.40 | 12.84 | 12.40 | 12.80 | 276,184 | +0.26(+2.10%) |
Jul 10, 2009 | 12.33 | 12.55 | 12.29 | 12.54 | 293,673 | +0.10(+0.81%) |
Jul 09, 2009 | 12.71 | 12.71 | 12.40 | 12.44 | 351,820 | -0.24(-1.91%) |
Jul 08, 2009 | 12.57 | 12.71 | 12.48 | 12.68 | 356,400 | +0.26(+2.06%) |
Jul 07, 2009 | 12.56 | 12.70 | 12.34 | 12.42 | 280,329 | -0.09(-0.72%) |
Jul 06, 2009 | 12.10 | 12.55 | 12.09 | 12.51 | 255,911 | +0.40(+3.27%) |
Jul 02, 2009 | 12.57 | 12.61 | 12.12 | 12.12 | 251,533 | -0.63(-4.98%) |
Jul 01, 2009 | 12.53 | 12.76 | 12.51 | 12.75 | 244,270 | +0.26(+2.05%) |
Jun 30, 2009 | 12.40 | 12.53 | 12.30 | 12.49 | 337,034 | +0.08(+0.61%) |
Jun 29, 2009 | 12.07 | 12.44 | 11.93 | 12.42 | 747,005 | +0.36(+3.02%) |
Jun 26, 2009 | 11.69 | 12.17 | 11.69 | 12.05 | 748,799 | +0.33(+2.83%) |
Jun 25, 2009 | 11.62 | 11.73 | 11.59 | 11.72 | 183,477 | +0.11(+0.93%) |
Jun 24, 2009 | 11.68 | 11.76 | 11.56 | 11.61 | 190,866 | -0.00(-0.03%) |
Jun 23, 2009 | 11.76 | 11.85 | 11.57 | 11.62 | 188,598 | -0.05(-0.43%) |
Jun 22, 2009 | 11.72 | 11.82 | 11.61 | 11.67 | 205,258 | -0.10(-0.89%) |
Jun 19, 2009 | 12.16 | 12.16 | 11.66 | 11.77 | 363,589 | -0.29(-2.36%) |
Jun 18, 2009 | 11.90 | 12.10 | 11.75 | 12.06 | 239,479 | +0.10(+0.84%) |
Jun 17, 2009 | 11.73 | 12.05 | 11.63 | 11.96 | 287,823 | +0.20(+1.72%) |
Jun 16, 2009 | 11.95 | 12.06 | 11.66 | 11.75 | 193,716 | -0.19(-1.60%) |
Jun 15, 2009 | 12.03 | 12.03 | 11.79 | 11.95 | 211,244 | -0.25(-2.04%) |
Jun 12, 2009 | 11.95 | 12.24 | 11.81 | 12.19 | 172,947 | +0.18(+1.53%) |
Jun 11, 2009 | 11.91 | 12.19 | 11.87 | 12.01 | 202,621 | +0.09(+0.79%) |
Jun 10, 2009 | 12.04 | 12.07 | 11.67 | 11.92 | 327,239 | -0.09(-0.75%) |
Jun 09, 2009 | 12.30 | 12.44 | 12.00 | 12.01 | 310,762 | -0.26(-2.12%) |
Jun 08, 2009 | 12.24 | 12.42 | 12.17 | 12.27 | 487,298 | +0.02(+0.18%) |
Jun 05, 2009 | 11.77 | 12.26 | 11.57 | 12.25 | 1,512,960 | +0.52(+4.46%) |
Jun 04, 2009 | 11.51 | 11.74 | 11.45 | 11.72 | 445,120 | +0.25(+2.17%) |
Jun 03, 2009 | 11.44 | 11.77 | 11.34 | 11.47 | 415,022 | -0.04(-0.38%) |
Jun 02, 2009 | 11.35 | 11.62 | 11.30 | 11.52 | 693,357 | +0.09(+0.76%) |
Jun 01, 2009 | 11.47 | 11.51 | 11.35 | 11.43 | 486,643 | +0.12(+1.09%) |
May 29, 2009 | 11.38 | 11.42 | 11.17 | 11.31 | 711,195 | -0.07(-0.63%) |
May 28, 2009 | 11.33 | 11.44 | 11.12 | 11.38 | 385,223 | +0.17(+1.48%) |
May 27, 2009 | 11.53 | 11.55 | 11.20 | 11.21 | 236,318 | -0.35(-3.03%) |
May 26, 2009 | 11.24 | 11.63 | 11.24 | 11.56 | 535,494 | +0.27(+2.36%) |
May 22, 2009 | 11.42 | 11.56 | 11.29 | 11.30 | 371,834 | -0.07(-0.60%) |
May 21, 2009 | 11.40 | 11.66 | 11.23 | 11.37 | 555,179 | +0.13(+1.12%) |
May 20, 2009 | 11.63 | 11.74 | 11.18 | 11.24 | 382,780 | -0.34(-2.96%) |
May 19, 2009 | 11.47 | 11.68 | 11.47 | 11.58 | 538,852 | +0.14(+1.20%) |
May 18, 2009 | 11.50 | 11.51 | 11.29 | 11.44 | 469,950 | +0.04(+0.38%) |
May 15, 2009 | 11.52 | 11.83 | 11.33 | 11.40 | 2,086,909 | +0.14(+1.28%) |
May 14, 2009 | 11.69 | 11.75 | 11.20 | 11.26 | 942,828 | -0.30(-2.62%) |
May 13, 2009 | 11.62 | 11.89 | 11.52 | 11.56 | 507,653 | -0.51(-4.24%) |
May 12, 2009 | 12.27 | 12.50 | 12.03 | 12.07 | 388,941 | -0.18(-1.44%) |
May 11, 2009 | 12.36 | 12.43 | 12.02 | 12.25 | 229,276 | +0.03(+0.24%) |
May 08, 2009 | 12.24 | 12.39 | 12.05 | 12.22 | 227,643 | +0.07(+0.53%) |
May 07, 2009 | 12.20 | 12.29 | 11.94 | 12.16 | 345,313 | -0.02(-0.18%) |
May 06, 2009 | 12.10 | 12.25 | 12.01 | 12.18 | 394,788 | +0.15(+1.26%) |
May 05, 2009 | 12.07 | 12.14 | 11.74 | 12.03 | 355,125 | -0.16(-1.30%) |
May 04, 2009 | 12.04 | 12.18 | 12.01 | 12.18 | 186,069 | -0.04(-0.35%) |