Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.96 | 12.78 | 11.61 | 12.36 | 156,618 | +0.30(+2.49%) |
Jul 30, 2009 | 13.10 | 13.10 | 10.30 | 12.06 | 222,989 | -0.90(-6.94%) |
Jul 29, 2009 | 12.98 | 13.20 | 12.79 | 12.96 | 49,600 | -0.12(-0.92%) |
Jul 28, 2009 | 12.79 | 13.12 | 12.61 | 13.08 | 109,908 | +0.14(+1.08%) |
Jul 27, 2009 | 12.94 | 13.09 | 12.58 | 12.94 | 54,921 | +0.29(+2.29%) |
Jul 24, 2009 | 12.44 | 12.71 | 12.37 | 12.65 | 78,906 | +0.04(+0.32%) |
Jul 23, 2009 | 12.55 | 12.78 | 12.28 | 12.61 | 163,554 | +0.01(+0.08%) |
Jul 22, 2009 | 12.27 | 12.88 | 12.27 | 12.60 | 167,972 | +0.18(+1.45%) |
Jul 21, 2009 | 12.31 | 12.64 | 12.31 | 12.42 | 85,140 | +0.23(+1.89%) |
Jul 20, 2009 | 12.71 | 12.71 | 12.05 | 12.19 | 78,809 | -0.31(-2.48%) |
Jul 17, 2009 | 12.78 | 13.31 | 12.37 | 12.50 | 82,006 | -0.25(-1.96%) |
Jul 16, 2009 | 13.16 | 13.16 | 12.67 | 12.75 | 124,193 | -0.56(-4.21%) |
Jul 15, 2009 | 12.87 | 13.34 | 12.76 | 13.31 | 73,645 | +0.70(+5.55%) |
Jul 14, 2009 | 12.54 | 12.71 | 12.43 | 12.61 | 54,083 | +0.10(+0.80%) |
Jul 13, 2009 | 12.49 | 13.25 | 12.10 | 12.51 | 114,241 | +0.11(+0.89%) |
Jul 10, 2009 | 12.21 | 12.44 | 12.13 | 12.40 | 26,164 | +0.13(+1.06%) |
Jul 09, 2009 | 12.43 | 12.46 | 12.15 | 12.27 | 60,361 | -0.02(-0.16%) |
Jul 08, 2009 | 12.45 | 12.85 | 12.10 | 12.29 | 92,940 | -0.05(-0.41%) |
Jul 07, 2009 | 12.75 | 12.86 | 12.17 | 12.34 | 101,147 | -0.38(-2.99%) |
Jul 06, 2009 | 12.51 | 12.86 | 12.26 | 12.72 | 71,868 | +0.20(+1.60%) |
Jul 02, 2009 | 12.48 | 12.75 | 12.05 | 12.52 | 172,030 | -0.19(-1.49%) |
Jul 01, 2009 | 13.31 | 13.41 | 12.54 | 12.71 | 152,876 | -0.54(-4.08%) |
Jun 30, 2009 | 12.87 | 13.41 | 12.57 | 13.25 | 179,870 | +0.43(+3.35%) |
Jun 29, 2009 | 13.10 | 13.10 | 12.76 | 12.82 | 143,714 | -0.34(-2.58%) |
Jun 26, 2009 | 12.53 | 13.37 | 12.53 | 13.16 | 311,246 | +0.51(+4.03%) |
Jun 25, 2009 | 12.21 | 12.68 | 12.05 | 12.65 | 147,060 | +0.47(+3.86%) |
Jun 24, 2009 | 12.23 | 12.45 | 12.10 | 12.18 | 123,371 | +0.07(+0.58%) |
Jun 23, 2009 | 12.84 | 13.48 | 12.10 | 12.11 | 128,956 | -0.60(-4.72%) |
Jun 22, 2009 | 12.17 | 13.20 | 12.03 | 12.71 | 97,286 | +0.39(+3.17%) |
Jun 19, 2009 | 11.78 | 12.54 | 11.78 | 12.32 | 205,135 | +0.68(+5.84%) |
Jun 18, 2009 | 11.44 | 11.83 | 11.44 | 11.64 | 64,351 | +0.14(+1.22%) |
Jun 17, 2009 | 11.35 | 11.64 | 11.11 | 11.50 | 93,769 | +0.04(+0.35%) |
Jun 16, 2009 | 11.72 | 11.85 | 11.37 | 11.46 | 96,439 | -0.16(-1.38%) |
Jun 15, 2009 | 12.08 | 12.11 | 11.38 | 11.62 | 94,578 | -0.40(-3.33%) |
Jun 12, 2009 | 12.22 | 12.51 | 11.91 | 12.02 | 112,172 | -0.29(-2.36%) |
Jun 11, 2009 | 12.28 | 12.63 | 11.76 | 12.31 | 102,128 | +0.07(+0.57%) |
Jun 10, 2009 | 12.81 | 12.81 | 11.92 | 12.24 | 195,596 | -0.37(-2.93%) |
Jun 09, 2009 | 12.55 | 12.76 | 12.42 | 12.61 | 62,628 | +0.18(+1.45%) |
Jun 08, 2009 | 12.52 | 12.80 | 12.40 | 12.43 | 113,839 | -0.47(-3.64%) |
Jun 05, 2009 | 13.18 | 13.26 | 12.79 | 12.90 | 60,505 | -0.10(-0.77%) |
Jun 04, 2009 | 12.96 | 13.25 | 12.80 | 13.00 | 118,338 | +0.14(+1.09%) |
Jun 03, 2009 | 13.11 | 13.11 | 12.52 | 12.86 | 119,708 | -0.43(-3.24%) |
Jun 02, 2009 | 13.70 | 13.82 | 13.13 | 13.29 | 93,574 | -0.56(-4.04%) |
Jun 01, 2009 | 12.87 | 14.14 | 12.80 | 13.85 | 193,477 | +1.08(+8.46%) |
May 29, 2009 | 12.71 | 12.97 | 12.08 | 12.77 | 77,542 | +0.15(+1.19%) |
May 28, 2009 | 12.53 | 12.85 | 12.18 | 12.62 | 122,428 | +0.22(+1.77%) |
May 27, 2009 | 12.42 | 12.58 | 12.28 | 12.40 | 261,437 | +0.03(+0.24%) |
May 26, 2009 | 11.73 | 12.38 | 11.73 | 12.37 | 110,553 | +0.53(+4.48%) |
May 22, 2009 | 12.12 | 12.12 | 11.62 | 11.84 | 182,174 | +0.23(+1.98%) |
May 21, 2009 | 11.36 | 11.74 | 11.36 | 11.61 | 90,425 | +0.10(+0.87%) |
May 20, 2009 | 11.96 | 11.96 | 11.36 | 11.51 | 109,174 | -0.14(-1.20%) |
May 19, 2009 | 11.94 | 12.08 | 11.51 | 11.65 | 177,945 | -0.49(-4.04%) |
May 18, 2009 | 11.66 | 12.24 | 11.47 | 12.14 | 175,320 | +0.70(+6.12%) |
May 15, 2009 | 12.15 | 12.15 | 11.24 | 11.44 | 290,047 | -0.53(-4.43%) |
May 14, 2009 | 11.64 | 12.19 | 11.34 | 11.97 | 70,524 | +0.45(+3.91%) |
May 13, 2009 | 11.77 | 11.81 | 11.10 | 11.52 | 201,413 | -0.53(-4.40%) |
May 12, 2009 | 12.30 | 12.47 | 11.76 | 12.05 | 277,093 | -0.40(-3.21%) |
May 11, 2009 | 11.73 | 12.55 | 11.39 | 12.45 | 216,103 | +0.12(+0.97%) |
May 08, 2009 | 11.17 | 12.36 | 10.95 | 12.33 | 158,472 | +1.39(+12.71%) |
May 07, 2009 | 11.00 | 11.26 | 10.84 | 10.94 | 98,079 | +0.00(+0.00%) |
May 06, 2009 | 10.54 | 10.94 | 10.37 | 10.94 | 63,183 | +0.50(+4.79%) |
May 05, 2009 | 10.22 | 10.70 | 10.03 | 10.44 | 109,160 | -0.19(-1.79%) |
May 04, 2009 | 10.45 | 10.63 | 9.610 | 10.63 | 142,319 | +0.97(+10.04%) |