Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.47 | 12.70 | 12.40 | 12.43 | 80,842 | +0.07(+0.57%) |
Jul 30, 2009 | 12.17 | 12.77 | 12.05 | 12.36 | 141,736 | +0.36(+3.00%) |
Jul 29, 2009 | 11.88 | 12.13 | 11.75 | 12.00 | 85,376 | -0.15(-1.23%) |
Jul 28, 2009 | 12.09 | 12.37 | 11.61 | 12.15 | 116,224 | -0.20(-1.62%) |
Jul 27, 2009 | 12.36 | 12.40 | 12.05 | 12.35 | 83,131 | +0.17(+1.40%) |
Jul 24, 2009 | 12.35 | 12.46 | 11.88 | 12.18 | 64,764 | -0.05(-0.41%) |
Jul 23, 2009 | 11.99 | 12.71 | 11.81 | 12.23 | 153,056 | +0.25(+2.09%) |
Jul 22, 2009 | 11.17 | 12.07 | 11.13 | 11.98 | 143,370 | +0.62(+5.46%) |
Jul 21, 2009 | 11.50 | 11.50 | 11.12 | 11.36 | 68,371 | -0.09(-0.79%) |
Jul 20, 2009 | 11.33 | 11.54 | 11.16 | 11.45 | 99,940 | +0.19(+1.69%) |
Jul 17, 2009 | 11.10 | 11.44 | 10.99 | 11.26 | 76,489 | +0.18(+1.62%) |
Jul 16, 2009 | 10.68 | 11.08 | 10.54 | 11.08 | 75,808 | +0.28(+2.59%) |
Jul 15, 2009 | 10.21 | 10.85 | 10.00 | 10.80 | 124,268 | +1.05(+10.77%) |
Jul 14, 2009 | 9.910 | 9.930 | 9.600 | 9.750 | 33,846 | -0.09(-0.91%) |
Jul 13, 2009 | 9.620 | 9.890 | 9.120 | 9.840 | 55,439 | +0.45(+4.79%) |
Jul 10, 2009 | 10.00 | 10.01 | 9.220 | 9.390 | 91,119 | -0.60(-6.01%) |
Jul 09, 2009 | 9.230 | 10.09 | 9.230 | 9.990 | 86,395 | +0.81(+8.82%) |
Jul 08, 2009 | 9.580 | 9.580 | 8.890 | 9.181 | 139,946 | -0.34(-3.57%) |
Jul 07, 2009 | 10.01 | 10.01 | 9.520 | 9.520 | 78,252 | -0.61(-6.02%) |
Jul 06, 2009 | 10.09 | 10.18 | 9.800 | 10.13 | 67,562 | -0.11(-1.07%) |
Jul 02, 2009 | 10.31 | 10.60 | 10.15 | 10.24 | 47,706 | -0.32(-3.03%) |
Jul 01, 2009 | 10.36 | 10.75 | 10.29 | 10.56 | 108,844 | +0.21(+1.98%) |
Jun 30, 2009 | 10.49 | 10.66 | 10.10 | 10.36 | 99,385 | -0.23(-2.22%) |
Jun 29, 2009 | 10.60 | 10.82 | 10.54 | 10.59 | 76,875 | +0.07(+0.67%) |
Jun 26, 2009 | 10.27 | 10.60 | 10.20 | 10.52 | 105,671 | +0.33(+3.24%) |
Jun 25, 2009 | 9.960 | 10.25 | 9.860 | 10.19 | 76,029 | +0.25(+2.52%) |
Jun 24, 2009 | 10.19 | 10.24 | 9.860 | 9.940 | 111,154 | -0.06(-0.60%) |
Jun 23, 2009 | 9.630 | 10.01 | 9.620 | 10.00 | 102,117 | +0.37(+3.84%) |
Jun 22, 2009 | 10.35 | 10.35 | 9.610 | 9.630 | 206,508 | -0.62(-6.05%) |
Jun 19, 2009 | 10.20 | 10.35 | 10.13 | 10.25 | 97,565 | +0.18(+1.79%) |
Jun 18, 2009 | 10.23 | 10.35 | 9.930 | 10.07 | 226,044 | -0.35(-3.36%) |
Jun 17, 2009 | 10.25 | 10.48 | 9.934 | 10.42 | 138,268 | +0.03(+0.29%) |
Jun 16, 2009 | 10.86 | 11.04 | 10.35 | 10.39 | 129,463 | -0.53(-4.85%) |
Jun 15, 2009 | 11.20 | 11.29 | 10.61 | 10.92 | 135,703 | -0.42(-3.67%) |
Jun 12, 2009 | 11.96 | 11.96 | 11.20 | 11.34 | 171,578 | -0.63(-5.30%) |
Jun 11, 2009 | 12.37 | 12.39 | 11.96 | 11.97 | 93,464 | -0.10(-0.83%) |
Jun 10, 2009 | 12.25 | 12.46 | 12.00 | 12.07 | 226,358 | +0.02(+0.17%) |
Jun 09, 2009 | 12.00 | 12.24 | 11.84 | 12.05 | 163,785 | +0.05(+0.42%) |
Jun 08, 2009 | 11.78 | 12.23 | 11.61 | 12.00 | 115,333 | -0.20(-1.64%) |
Jun 05, 2009 | 12.47 | 12.47 | 12.01 | 12.20 | 88,643 | +0.06(+0.49%) |
Jun 04, 2009 | 12.29 | 12.66 | 12.01 | 12.14 | 171,166 | -0.15(-1.22%) |
Jun 03, 2009 | 12.26 | 12.58 | 12.06 | 12.29 | 117,295 | -0.24(-1.92%) |
Jun 02, 2009 | 12.87 | 12.87 | 12.22 | 12.53 | 151,748 | -0.20(-1.57%) |
Jun 01, 2009 | 12.57 | 13.14 | 12.57 | 12.73 | 188,350 | +0.23(+1.84%) |
May 29, 2009 | 12.27 | 12.75 | 12.10 | 12.50 | 195,020 | +0.48(+3.99%) |
May 28, 2009 | 12.14 | 12.37 | 11.71 | 12.02 | 276,803 | +0.04(+0.33%) |
May 27, 2009 | 12.87 | 13.30 | 11.76 | 11.98 | 526,025 | -1.56(-11.52%) |
May 26, 2009 | 12.63 | 13.65 | 12.53 | 13.54 | 404,777 | +1.00(+7.97%) |
May 22, 2009 | 12.09 | 12.91 | 12.04 | 12.54 | 184,444 | +0.35(+2.87%) |
May 21, 2009 | 12.21 | 12.26 | 11.60 | 12.19 | 225,343 | -0.38(-3.02%) |
May 20, 2009 | 13.08 | 13.50 | 12.33 | 12.57 | 225,693 | -0.47(-3.60%) |
May 19, 2009 | 12.81 | 13.30 | 12.53 | 13.04 | 171,668 | +0.32(+2.52%) |
May 18, 2009 | 12.00 | 12.83 | 11.76 | 12.72 | 242,581 | +1.10(+9.47%) |
May 15, 2009 | 11.65 | 11.99 | 11.38 | 11.62 | 164,024 | -0.19(-1.61%) |
May 14, 2009 | 11.62 | 11.87 | 10.75 | 11.81 | 253,944 | +0.57(+5.07%) |
May 13, 2009 | 12.30 | 12.44 | 11.05 | 11.24 | 334,878 | -1.35(-10.72%) |
May 12, 2009 | 12.85 | 13.19 | 12.20 | 12.59 | 177,747 | -0.15(-1.18%) |
May 11, 2009 | 13.00 | 13.00 | 12.51 | 12.74 | 193,175 | -0.40(-3.04%) |
May 08, 2009 | 13.69 | 13.69 | 12.80 | 13.14 | 163,823 | +0.09(+0.69%) |
May 07, 2009 | 13.88 | 13.97 | 12.83 | 13.05 | 355,801 | -0.06(-0.46%) |
May 06, 2009 | 13.50 | 13.60 | 12.61 | 13.11 | 351,963 | -0.19(-1.43%) |
May 05, 2009 | 12.95 | 13.83 | 12.11 | 13.30 | 605,495 | -0.12(-0.91%) |
May 04, 2009 | 11.97 | 14.00 | 11.90 | 13.42 | 699,149 | +1.79(+15.41%) |