Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.78 | 12.93 | 12.74 | 12.81 | 540,866 | -0.05(-0.36%) |
Jul 30, 2009 | 12.52 | 12.86 | 12.50 | 12.85 | 798,017 | +0.49(+3.98%) |
Jul 29, 2009 | 12.15 | 12.55 | 12.15 | 12.36 | 669,886 | -0.20(-1.57%) |
Jul 28, 2009 | 12.60 | 12.62 | 12.16 | 12.56 | 1,565,374 | -0.56(-4.28%) |
Jul 27, 2009 | 13.18 | 13.20 | 12.99 | 13.12 | 512,568 | -0.14(-1.04%) |
Jul 24, 2009 | 13.28 | 13.43 | 13.17 | 13.26 | 648,828 | -0.00(-0.03%) |
Jul 23, 2009 | 12.83 | 13.28 | 12.83 | 13.26 | 613,724 | +0.37(+2.85%) |
Jul 22, 2009 | 12.99 | 13.12 | 12.82 | 12.90 | 626,590 | -0.13(-0.99%) |
Jul 21, 2009 | 13.06 | 13.33 | 12.96 | 13.02 | 1,070,143 | +0.12(+0.93%) |
Jul 20, 2009 | 12.74 | 12.95 | 12.72 | 12.90 | 569,708 | +0.27(+2.11%) |
Jul 17, 2009 | 12.38 | 12.66 | 12.38 | 12.64 | 530,365 | +0.19(+1.55%) |
Jul 16, 2009 | 12.53 | 12.55 | 12.35 | 12.44 | 880,102 | -0.08(-0.66%) |
Jul 15, 2009 | 12.36 | 12.60 | 12.36 | 12.53 | 536,451 | +0.36(+2.99%) |
Jul 14, 2009 | 12.17 | 12.21 | 12.04 | 12.16 | 683,389 | +0.13(+1.11%) |
Jul 13, 2009 | 11.81 | 12.04 | 11.80 | 12.03 | 553,927 | +0.19(+1.59%) |
Jul 10, 2009 | 11.55 | 11.88 | 11.53 | 11.84 | 869,808 | +0.23(+1.94%) |
Jul 09, 2009 | 11.28 | 11.70 | 11.26 | 11.62 | 941,896 | +0.38(+3.36%) |
Jul 08, 2009 | 11.41 | 11.56 | 11.13 | 11.24 | 658,509 | -0.19(-1.69%) |
Jul 07, 2009 | 11.72 | 11.82 | 11.42 | 11.43 | 609,235 | -0.27(-2.28%) |
Jul 06, 2009 | 11.73 | 11.92 | 11.53 | 11.70 | 497,487 | -0.15(-1.24%) |
Jul 02, 2009 | 11.90 | 12.12 | 11.77 | 11.85 | 629,089 | -0.07(-0.58%) |
Jul 01, 2009 | 11.91 | 11.97 | 11.84 | 11.92 | 307,481 | +0.07(+0.58%) |
Jun 30, 2009 | 12.15 | 12.21 | 11.77 | 11.85 | 832,687 | -0.29(-2.43%) |
Jun 29, 2009 | 12.09 | 12.25 | 12.07 | 12.14 | 473,803 | +0.08(+0.69%) |
Jun 26, 2009 | 12.02 | 12.21 | 11.98 | 12.06 | 512,100 | +0.02(+0.19%) |
Jun 25, 2009 | 11.87 | 12.04 | 11.87 | 12.04 | 409,640 | +0.02(+0.19%) |
Jun 24, 2009 | 11.85 | 12.10 | 11.85 | 12.01 | 627,316 | +0.27(+2.31%) |
Jun 23, 2009 | 11.60 | 11.74 | 11.52 | 11.74 | 1,420,699 | +0.19(+1.67%) |
Jun 22, 2009 | 11.86 | 11.86 | 11.53 | 11.55 | 893,992 | -0.48(-3.98%) |
Jun 19, 2009 | 12.15 | 12.21 | 11.94 | 12.03 | 807,801 | -0.03(-0.23%) |
Jun 18, 2009 | 12.27 | 12.27 | 11.91 | 12.05 | 994,668 | -0.22(-1.80%) |
Jun 17, 2009 | 12.24 | 12.37 | 12.04 | 12.27 | 743,401 | +0.02(+0.15%) |
Jun 16, 2009 | 12.41 | 12.50 | 12.13 | 12.26 | 767,656 | -0.03(-0.26%) |
Jun 15, 2009 | 12.65 | 12.75 | 12.20 | 12.29 | 1,246,320 | -0.52(-4.09%) |
Jun 12, 2009 | 12.93 | 12.93 | 12.71 | 12.81 | 1,112,750 | -0.19(-1.49%) |
Jun 11, 2009 | 13.34 | 13.34 | 12.93 | 13.01 | 2,059,477 | -0.17(-1.26%) |
Jun 10, 2009 | 13.46 | 13.49 | 12.96 | 13.17 | 1,231,163 | -0.24(-1.78%) |
Jun 09, 2009 | 13.54 | 13.57 | 13.32 | 13.41 | 1,224,673 | +0.11(+0.83%) |
Jun 08, 2009 | 13.19 | 13.36 | 13.14 | 13.30 | 869,156 | -0.12(-0.93%) |
Jun 05, 2009 | 13.55 | 13.59 | 13.38 | 13.42 | 880,317 | -0.22(-1.62%) |
Jun 04, 2009 | 13.65 | 13.73 | 13.48 | 13.65 | 476,646 | +0.07(+0.51%) |
Jun 03, 2009 | 13.75 | 13.87 | 13.51 | 13.58 | 1,074,160 | -0.29(-2.12%) |
Jun 02, 2009 | 13.87 | 14.06 | 13.82 | 13.87 | 982,989 | +0.10(+0.70%) |
Jun 01, 2009 | 13.87 | 13.97 | 13.72 | 13.77 | 763,363 | +0.04(+0.30%) |
May 29, 2009 | 13.62 | 13.76 | 13.47 | 13.73 | 1,197,178 | +0.28(+2.09%) |
May 28, 2009 | 13.33 | 13.54 | 13.25 | 13.45 | 1,115,480 | +0.25(+1.88%) |
May 27, 2009 | 13.46 | 13.52 | 13.17 | 13.20 | 1,230,161 | -0.22(-1.64%) |
May 26, 2009 | 13.09 | 13.60 | 12.98 | 13.42 | 1,705,334 | +0.52(+3.99%) |
May 22, 2009 | 12.43 | 12.97 | 12.43 | 12.91 | 1,319,702 | +0.61(+4.98%) |
May 21, 2009 | 12.27 | 12.35 | 12.09 | 12.30 | 646,096 | -0.06(-0.45%) |
May 20, 2009 | 11.96 | 12.45 | 11.94 | 12.35 | 1,920,719 | +0.65(+5.54%) |
May 19, 2009 | 11.85 | 11.91 | 11.70 | 11.70 | 601,595 | -0.22(-1.81%) |
May 18, 2009 | 11.68 | 11.92 | 11.63 | 11.92 | 375,740 | +0.39(+3.35%) |
May 15, 2009 | 11.74 | 11.86 | 11.48 | 11.53 | 636,780 | -0.18(-1.53%) |
May 14, 2009 | 11.62 | 11.89 | 11.59 | 11.71 | 946,450 | +0.22(+1.88%) |
May 13, 2009 | 11.91 | 12.10 | 11.47 | 11.50 | 1,183,030 | -0.68(-5.56%) |
May 12, 2009 | 12.25 | 12.25 | 11.97 | 12.17 | 983,837 | +0.07(+0.61%) |
May 11, 2009 | 11.89 | 12.17 | 11.84 | 12.10 | 710,724 | +0.11(+0.92%) |
May 08, 2009 | 12.25 | 12.36 | 11.87 | 11.99 | 1,178,705 | -0.06(-0.46%) |
May 07, 2009 | 12.16 | 12.21 | 12.04 | 12.04 | 1,113,433 | -0.09(-0.76%) |
May 06, 2009 | 11.97 | 12.15 | 11.90 | 12.14 | 819,030 | +0.20(+1.70%) |
May 05, 2009 | 11.91 | 12.12 | 11.82 | 11.93 | 796,970 | -0.13(-1.07%) |
May 04, 2009 | 11.62 | 12.07 | 11.62 | 12.06 | 779,242 | +0.46(+3.97%) |