Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.69 | 13.33 | 12.46 | 13.15 | 948,042 | +0.47(+3.74%) |
Jul 30, 2009 | 12.45 | 13.44 | 11.93 | 12.67 | 3,264,090 | +1.59(+14.32%) |
Jul 29, 2009 | 11.31 | 11.54 | 11.03 | 11.08 | 492,536 | -0.40(-3.50%) |
Jul 28, 2009 | 11.49 | 11.80 | 11.29 | 11.49 | 454,098 | -0.08(-0.68%) |
Jul 27, 2009 | 11.60 | 11.67 | 11.44 | 11.57 | 583,041 | +0.07(+0.62%) |
Jul 24, 2009 | 11.61 | 11.64 | 11.29 | 11.49 | 1,289 | -0.19(-1.60%) |
Jul 23, 2009 | 11.21 | 11.74 | 11.06 | 11.68 | 423,600 | +0.52(+4.63%) |
Jul 22, 2009 | 10.92 | 11.31 | 10.88 | 11.16 | 425,745 | +0.16(+1.44%) |
Jul 21, 2009 | 11.15 | 11.29 | 10.88 | 11.00 | 315,281 | +0.03(+0.26%) |
Jul 20, 2009 | 10.65 | 11.03 | 10.60 | 10.98 | 361,211 | +0.40(+3.73%) |
Jul 17, 2009 | 10.51 | 10.65 | 10.22 | 10.58 | 540,579 | +0.08(+0.75%) |
Jul 16, 2009 | 10.34 | 10.53 | 10.16 | 10.50 | 459,967 | +0.14(+1.32%) |
Jul 15, 2009 | 9.942 | 10.43 | 9.820 | 10.37 | 526,551 | +0.64(+6.57%) |
Jul 14, 2009 | 9.346 | 9.812 | 9.346 | 9.726 | 435,923 | +0.25(+2.65%) |
Jul 13, 2009 | 9.180 | 9.496 | 9.166 | 9.475 | 385,763 | +0.29(+3.21%) |
Jul 10, 2009 | 9.101 | 9.245 | 9.015 | 9.180 | 334,213 | -0.04(-0.39%) |
Jul 09, 2009 | 8.986 | 9.302 | 8.749 | 9.216 | 567,060 | +0.34(+3.80%) |
Jul 08, 2009 | 9.130 | 9.130 | 8.807 | 8.879 | 704,852 | -0.21(-2.29%) |
Jul 07, 2009 | 8.979 | 9.195 | 8.965 | 9.087 | 714,278 | +0.08(+0.88%) |
Jul 06, 2009 | 8.929 | 9.051 | 8.764 | 9.008 | 347,131 | +0.04(+0.48%) |
Jul 02, 2009 | 9.123 | 9.202 | 8.821 | 8.965 | 493,158 | -0.28(-3.03%) |
Jul 01, 2009 | 9.137 | 9.410 | 8.994 | 9.245 | 469,762 | +0.21(+2.31%) |
Jun 30, 2009 | 8.958 | 9.116 | 8.879 | 9.037 | 613,826 | +0.06(+0.72%) |
Jun 29, 2009 | 8.771 | 9.101 | 8.663 | 8.972 | 549,846 | +0.22(+2.55%) |
Jun 26, 2009 | 8.620 | 8.785 | 8.462 | 8.749 | 947,599 | +0.08(+0.91%) |
Jun 25, 2009 | 8.347 | 8.670 | 8.340 | 8.670 | 599,855 | -0.01(-0.08%) |
Jun 24, 2009 | 8.491 | 8.771 | 8.433 | 8.677 | 642,311 | +0.26(+3.07%) |
Jun 23, 2009 | 8.397 | 8.649 | 8.196 | 8.419 | 536,514 | -0.01(-0.17%) |
Jun 22, 2009 | 8.814 | 9.058 | 8.433 | 8.433 | 498,424 | -0.47(-5.25%) |
Jun 19, 2009 | 9.410 | 9.410 | 8.828 | 8.900 | 574,544 | -0.06(-0.72%) |
Jun 18, 2009 | 8.850 | 9.065 | 8.785 | 8.965 | 513,142 | +0.08(+0.89%) |
Jun 17, 2009 | 8.986 | 9.144 | 8.491 | 8.886 | 1,170,547 | -0.11(-1.20%) |
Jun 16, 2009 | 9.403 | 9.590 | 8.879 | 8.994 | 1,687,376 | -0.34(-3.69%) |
Jun 15, 2009 | 9.633 | 9.741 | 9.094 | 9.338 | 1,645,703 | -0.37(-3.85%) |
Jun 12, 2009 | 11.26 | 11.31 | 9.518 | 9.712 | 3,782,600 | -1.65(-14.48%) |
Jun 11, 2009 | 11.64 | 12.00 | 11.29 | 11.36 | 811,593 | -0.13(-1.13%) |
Jun 10, 2009 | 11.65 | 11.82 | 11.33 | 11.49 | 720,604 | -0.09(-0.81%) |
Jun 09, 2009 | 11.58 | 11.77 | 11.50 | 11.58 | 705,356 | +0.03(+0.25%) |
Jun 08, 2009 | 11.42 | 11.64 | 11.26 | 11.55 | 1,016,012 | -0.03(-0.25%) |
Jun 05, 2009 | 11.97 | 12.21 | 11.37 | 11.58 | 1,022,278 | -0.27(-2.30%) |
Jun 04, 2009 | 11.67 | 11.88 | 11.50 | 11.85 | 1,272,350 | +0.32(+2.74%) |
Jun 03, 2009 | 11.64 | 11.80 | 11.37 | 11.54 | 1,116,547 | -0.17(-1.47%) |
Jun 02, 2009 | 11.73 | 11.83 | 11.32 | 11.71 | 1,193,461 | -0.06(-0.49%) |
Jun 01, 2009 | 11.67 | 11.87 | 11.45 | 11.77 | 1,296,868 | +0.29(+2.57%) |
May 29, 2009 | 11.57 | 11.64 | 11.23 | 11.47 | 1,135,637 | +0.13(+1.14%) |
May 28, 2009 | 11.12 | 11.46 | 10.78 | 11.34 | 2,986,617 | -0.61(-5.11%) |
May 27, 2009 | 12.33 | 12.62 | 11.90 | 11.95 | 786,676 | -0.45(-3.65%) |
May 26, 2009 | 11.80 | 12.51 | 11.59 | 12.41 | 628,056 | +0.55(+4.67%) |
May 22, 2009 | 12.01 | 12.12 | 11.79 | 11.85 | 401,546 | -0.14(-1.20%) |
May 21, 2009 | 12.19 | 12.20 | 11.72 | 12.00 | 644,283 | -0.40(-3.19%) |
May 20, 2009 | 12.38 | 12.99 | 12.29 | 12.39 | 534,971 | +0.06(+0.52%) |
May 19, 2009 | 12.19 | 12.52 | 11.80 | 12.33 | 505,392 | +0.01(+0.12%) |
May 18, 2009 | 12.36 | 12.36 | 11.97 | 12.31 | 575,231 | +0.04(+0.35%) |
May 15, 2009 | 11.77 | 12.62 | 11.50 | 12.27 | 891,069 | +0.50(+4.21%) |
May 14, 2009 | 11.06 | 11.92 | 11.05 | 11.77 | 1,019,546 | +0.73(+6.57%) |
May 13, 2009 | 11.56 | 11.56 | 10.94 | 11.05 | 724,733 | -0.70(-5.93%) |
May 12, 2009 | 12.21 | 12.50 | 11.44 | 11.74 | 938,219 | -0.42(-3.48%) |
May 11, 2009 | 12.68 | 12.68 | 12.13 | 12.17 | 736,883 | -0.71(-5.52%) |
May 08, 2009 | 12.38 | 13.08 | 12.38 | 12.88 | 943,635 | +0.74(+6.09%) |
May 07, 2009 | 12.98 | 13.23 | 11.99 | 12.14 | 788,644 | -0.70(-5.43%) |
May 06, 2009 | 12.48 | 12.92 | 12.28 | 12.84 | 822,418 | +0.65(+5.30%) |
May 05, 2009 | 12.54 | 12.84 | 11.98 | 12.19 | 720,218 | -0.33(-2.64%) |
May 04, 2009 | 11.55 | 12.57 | 11.31 | 12.52 | 1,391,088 | +1.73(+16.05%) |