Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.61 | 15.79 | 15.24 | 15.70 | 28,262 | -0.07(-0.41%) |
Jul 30, 2009 | 14.10 | 15.89 | 14.03 | 15.76 | 67,617 | +2.07(+15.15%) |
Jul 29, 2009 | 14.01 | 14.01 | 12.71 | 13.69 | 19,199 | -0.30(-2.14%) |
Jul 28, 2009 | 14.33 | 14.71 | 13.40 | 13.99 | 15,484 | -0.46(-3.17%) |
Jul 27, 2009 | 14.65 | 14.90 | 14.00 | 14.45 | 10,636 | -0.30(-2.03%) |
Jul 24, 2009 | 14.43 | 14.91 | 13.89 | 14.75 | 21,619 | +0.11(+0.77%) |
Jul 23, 2009 | 13.48 | 14.89 | 13.21 | 14.63 | 40,432 | +1.09(+8.07%) |
Jul 22, 2009 | 13.82 | 14.13 | 12.78 | 13.54 | 8,823 | -0.36(-2.56%) |
Jul 21, 2009 | 13.70 | 14.78 | 13.41 | 13.90 | 7,883 | +0.25(+1.85%) |
Jul 20, 2009 | 13.36 | 13.76 | 12.97 | 13.64 | 14,379 | +0.68(+5.26%) |
Jul 17, 2009 | 13.22 | 13.22 | 12.50 | 12.96 | 5,631 | -0.22(-1.70%) |
Jul 16, 2009 | 12.61 | 13.26 | 12.34 | 13.19 | 9,484 | +0.35(+2.69%) |
Jul 15, 2009 | 11.88 | 12.84 | 11.33 | 12.84 | 15,613 | +1.15(+9.83%) |
Jul 14, 2009 | 11.17 | 11.80 | 10.93 | 11.69 | 28,353 | +0.43(+3.82%) |
Jul 13, 2009 | 10.93 | 11.27 | 10.82 | 11.26 | 33,029 | +0.08(+0.75%) |
Jul 10, 2009 | 11.25 | 11.26 | 10.98 | 11.18 | 2,694 | -0.13(-1.16%) |
Jul 09, 2009 | 11.27 | 12.11 | 11.19 | 11.31 | 16,793 | +0.12(+1.09%) |
Jul 08, 2009 | 11.62 | 12.07 | 11.19 | 11.19 | 26,578 | -0.32(-2.76%) |
Jul 07, 2009 | 11.60 | 12.21 | 11.34 | 11.50 | 9,175 | -0.05(-0.40%) |
Jul 06, 2009 | 12.13 | 12.41 | 11.19 | 11.55 | 10,235 | -0.60(-4.92%) |
Jul 02, 2009 | 13.55 | 13.55 | 11.90 | 12.15 | 19,693 | -1.64(-11.92%) |
Jul 01, 2009 | 13.36 | 13.79 | 12.02 | 13.79 | 14,219 | +0.51(+3.87%) |
Jun 30, 2009 | 12.76 | 13.41 | 12.37 | 13.28 | 9,985 | +0.54(+4.26%) |
Jun 29, 2009 | 12.62 | 13.16 | 12.48 | 12.74 | 10,257 | -0.05(-0.37%) |
Jun 26, 2009 | 12.19 | 13.06 | 12.00 | 12.78 | 90,322 | +0.49(+3.95%) |
Jun 25, 2009 | 12.51 | 12.51 | 12.10 | 12.30 | 7,465 | -0.03(-0.23%) |
Jun 24, 2009 | 11.76 | 12.74 | 11.30 | 12.33 | 11,408 | +0.24(+2.01%) |
Jun 23, 2009 | 12.82 | 13.77 | 11.73 | 12.08 | 19,157 | -1.01(-7.71%) |
Jun 22, 2009 | 13.60 | 14.18 | 13.00 | 13.09 | 13,465 | -0.61(-4.43%) |
Jun 19, 2009 | 13.25 | 13.98 | 13.16 | 13.70 | 26,476 | +0.63(+4.79%) |
Jun 18, 2009 | 13.62 | 13.62 | 12.57 | 13.07 | 11,478 | -0.61(-4.44%) |
Jun 17, 2009 | 12.88 | 14.33 | 12.51 | 13.68 | 21,522 | +0.78(+6.09%) |
Jun 16, 2009 | 13.34 | 13.61 | 12.03 | 12.90 | 13,043 | -0.42(-3.16%) |
Jun 15, 2009 | 14.57 | 15.16 | 13.18 | 13.32 | 22,006 | -1.77(-11.71%) |
Jun 12, 2009 | 15.09 | 15.51 | 14.97 | 15.08 | 7,784 | -0.13(-0.86%) |
Jun 11, 2009 | 15.17 | 15.83 | 15.02 | 15.21 | 11,894 | +0.06(+0.37%) |
Jun 10, 2009 | 15.12 | 15.77 | 14.90 | 15.16 | 17,881 | +0.05(+0.31%) |
Jun 09, 2009 | 14.32 | 15.48 | 14.23 | 15.11 | 20,436 | +0.79(+5.55%) |
Jun 08, 2009 | 13.76 | 14.35 | 13.71 | 14.32 | 16,628 | +0.48(+3.44%) |
Jun 05, 2009 | 13.66 | 14.21 | 13.29 | 13.84 | 20,224 | +0.40(+2.99%) |
Jun 04, 2009 | 13.52 | 13.90 | 12.74 | 13.44 | 13,026 | -0.05(-0.35%) |
Jun 03, 2009 | 13.80 | 14.20 | 13.10 | 13.48 | 11,801 | -0.40(-2.89%) |
Jun 02, 2009 | 12.97 | 14.55 | 12.88 | 13.89 | 48,209 | +0.92(+7.06%) |
Jun 01, 2009 | 10.62 | 12.97 | 10.62 | 12.97 | 53,703 | +2.50(+23.93%) |
May 29, 2009 | 11.09 | 11.27 | 10.44 | 10.47 | 31,398 | -0.54(-4.92%) |
May 28, 2009 | 11.05 | 11.37 | 10.90 | 11.01 | 10,540 | -0.01(-0.08%) |
May 27, 2009 | 11.55 | 11.55 | 10.10 | 11.02 | 18,995 | -0.56(-4.84%) |
May 26, 2009 | 10.17 | 11.61 | 9.933 | 11.58 | 18,016 | +1.30(+12.64%) |
May 22, 2009 | 10.40 | 10.68 | 9.840 | 10.28 | 21,910 | -0.07(-0.63%) |
May 21, 2009 | 10.28 | 10.41 | 9.887 | 10.34 | 27,468 | -0.11(-1.07%) |
May 20, 2009 | 10.80 | 11.18 | 9.933 | 10.46 | 31,712 | -0.26(-2.44%) |
May 19, 2009 | 10.75 | 10.91 | 10.56 | 10.72 | 15,967 | +0.05(+0.44%) |
May 18, 2009 | 10.48 | 10.92 | 10.48 | 10.67 | 21,447 | +0.20(+1.87%) |
May 15, 2009 | 10.65 | 10.75 | 10.36 | 10.48 | 30,324 | -0.26(-2.44%) |
May 14, 2009 | 10.61 | 10.74 | 10.37 | 10.74 | 5,555 | +0.16(+1.50%) |
May 13, 2009 | 10.61 | 10.65 | 10.34 | 10.58 | 19,730 | +0.06(+0.53%) |
May 12, 2009 | 10.80 | 10.80 | 10.04 | 10.52 | 18,767 | -0.22(-2.09%) |
May 11, 2009 | 11.17 | 11.17 | 10.67 | 10.75 | 22,980 | -0.48(-4.25%) |
May 08, 2009 | 11.00 | 12.02 | 10.94 | 11.22 | 36,364 | +0.44(+4.07%) |
May 07, 2009 | 11.19 | 11.25 | 10.63 | 10.78 | 39,501 | -0.18(-1.62%) |
May 06, 2009 | 10.95 | 11.21 | 10.88 | 10.96 | 29,527 | +0.13(+1.21%) |
May 05, 2009 | 10.89 | 11.33 | 10.83 | 10.83 | 18,649 | -0.14(-1.28%) |
May 04, 2009 | 10.79 | 10.98 | 10.64 | 10.97 | 23,356 | +0.34(+3.16%) |