Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.43 | 12.68 | 12.43 | 12.68 | 300 | +0.16(+1.25%) |
Jul 30, 2009 | 12.27 | 12.60 | 12.27 | 12.52 | 32,350 | +0.46(+3.81%) |
Jul 29, 2009 | 12.06 | 12.08 | 12.00 | 12.06 | 6,004 | -0.41(-3.26%) |
Jul 28, 2009 | 12.43 | 12.51 | 12.36 | 12.47 | 37,775 | -0.12(-0.92%) |
Jul 27, 2009 | 12.63 | 12.70 | 12.57 | 12.58 | 3,579 | -0.11(-0.86%) |
Jul 24, 2009 | 12.58 | 12.72 | 12.58 | 12.69 | 814 | +0.12(+0.95%) |
Jul 23, 2009 | 12.38 | 12.67 | 12.37 | 12.57 | 36,189 | +0.30(+2.44%) |
Jul 22, 2009 | 12.04 | 12.27 | 12.00 | 12.27 | 15,995 | +0.11(+0.90%) |
Jul 21, 2009 | 12.23 | 12.25 | 12.10 | 12.16 | 6,670 | +0.15(+1.28%) |
Jul 20, 2009 | 12.05 | 12.07 | 12.01 | 12.01 | 5,060 | +0.19(+1.57%) |
Jul 17, 2009 | 11.79 | 11.91 | 11.79 | 11.82 | 4,918 | +0.23(+1.98%) |
Jul 16, 2009 | 11.46 | 11.61 | 11.46 | 11.59 | 5,250 | +0.12(+1.05%) |
Jul 15, 2009 | 11.32 | 11.47 | 11.23 | 11.47 | 42,459 | +0.42(+3.80%) |
Jul 14, 2009 | 11.25 | 11.25 | 11.05 | 11.05 | 1,649 | -0.05(-0.45%) |
Jul 13, 2009 | 11.00 | 11.10 | 10.88 | 11.10 | 11,579 | -0.03(-0.27%) |
Jul 10, 2009 | 11.14 | 11.14 | 11.09 | 11.13 | 5,050 | -0.15(-1.33%) |
Jul 09, 2009 | 11.25 | 11.28 | 11.09 | 11.28 | 22,290 | +0.18(+1.62%) |
Jul 08, 2009 | 11.34 | 11.34 | 11.08 | 11.10 | 6,099 | -0.26(-2.29%) |
Jul 07, 2009 | 11.55 | 11.55 | 11.36 | 11.36 | 14,938 | -0.24(-2.07%) |
Jul 06, 2009 | 11.62 | 11.74 | 10.62 | 11.60 | 133,653 | -0.41(-3.41%) |
Jul 02, 2009 | 12.07 | 12.10 | 11.99 | 12.01 | 30,931 | -0.30(-2.44%) |
Jul 01, 2009 | 12.30 | 12.33 | 12.22 | 12.31 | 22,645 | -0.13(-1.05%) |
Jun 30, 2009 | 12.56 | 12.58 | 12.25 | 12.44 | 70,011 | -0.19(-1.50%) |
Jun 29, 2009 | 12.50 | 12.65 | 12.49 | 12.63 | 11,450 | +0.34(+2.77%) |
Jun 26, 2009 | 12.35 | 12.44 | 12.25 | 12.29 | 18,784 | -0.14(-1.13%) |
Jun 25, 2009 | 12.47 | 12.52 | 12.38 | 12.43 | 19,200 | +0.19(+1.55%) |
Jun 24, 2009 | 12.32 | 12.39 | 11.98 | 12.24 | 17,892 | -0.12(-0.97%) |
Jun 23, 2009 | 12.12 | 12.36 | 12.00 | 12.36 | 17,074 | +0.36(+3.00%) |
Jun 22, 2009 | 12.22 | 12.22 | 12.00 | 12.00 | 32,621 | -0.50(-4.00%) |
Jun 19, 2009 | 12.66 | 12.74 | 12.40 | 12.50 | 28,104 | -0.20(-1.55%) |
Jun 18, 2009 | 12.72 | 12.75 | 12.70 | 12.70 | 6,400 | +0.03(+0.21%) |
Jun 17, 2009 | 12.47 | 12.71 | 12.47 | 12.67 | 22,434 | +0.06(+0.48%) |
Jun 16, 2009 | 12.84 | 12.88 | 12.56 | 12.61 | 15,068 | -0.04(-0.32%) |
Jun 15, 2009 | 12.74 | 12.74 | 12.51 | 12.65 | 31,194 | -0.20(-1.59%) |
Jun 12, 2009 | 12.88 | 12.91 | 12.79 | 12.85 | 25,893 | -0.12(-0.92%) |
Jun 11, 2009 | 12.94 | 13.02 | 12.89 | 12.97 | 9,291 | +0.21(+1.68%) |
Jun 10, 2009 | 12.79 | 12.95 | 12.76 | 12.76 | 22,560 | +0.02(+0.16%) |
Jun 09, 2009 | 12.82 | 12.86 | 12.72 | 12.74 | 63,620 | +0.08(+0.63%) |
Jun 08, 2009 | 12.54 | 12.71 | 12.54 | 12.66 | 8,412 | +0.12(+0.96%) |
Jun 05, 2009 | 12.64 | 12.68 | 12.40 | 12.54 | 72,612 | -0.12(-0.95%) |
Jun 04, 2009 | 12.46 | 12.75 | 12.45 | 12.66 | 24,136 | +0.48(+3.94%) |
Jun 03, 2009 | 12.45 | 12.48 | 12.00 | 12.18 | 50,190 | -0.40(-3.18%) |
Jun 02, 2009 | 12.47 | 12.66 | 12.47 | 12.58 | 15,729 | +0.01(+0.08%) |
Jun 01, 2009 | 12.45 | 12.60 | 12.38 | 12.57 | 28,185 | +0.35(+2.86%) |
May 29, 2009 | 12.15 | 12.22 | 11.98 | 12.22 | 21,717 | +0.33(+2.78%) |
May 28, 2009 | 11.74 | 11.99 | 11.71 | 11.89 | 25,966 | +0.32(+2.77%) |
May 27, 2009 | 11.45 | 11.70 | 11.45 | 11.57 | 34,448 | +0.16(+1.40%) |
May 26, 2009 | 10.96 | 11.48 | 10.96 | 11.41 | 15,567 | +0.08(+0.71%) |
May 22, 2009 | 11.26 | 11.34 | 11.17 | 11.33 | 8,119 | +0.12(+1.07%) |
May 21, 2009 | 11.10 | 11.21 | 11.03 | 11.21 | 5,468 | -0.17(-1.49%) |
May 20, 2009 | 11.21 | 11.38 | 11.21 | 11.38 | 7,728 | +0.39(+3.55%) |
May 19, 2009 | 10.98 | 11.06 | 10.86 | 10.99 | 44,532 | +0.03(+0.27%) |
May 18, 2009 | 10.74 | 10.99 | 10.74 | 10.96 | 20,128 | +0.44(+4.18%) |
May 15, 2009 | 10.70 | 10.83 | 10.48 | 10.52 | 41,933 | -0.34(-3.13%) |
May 14, 2009 | 10.71 | 10.93 | 10.65 | 10.86 | 38,392 | +0.05(+0.46%) |
May 13, 2009 | 10.90 | 11.12 | 10.72 | 10.81 | 33,632 | -0.19(-1.73%) |
May 12, 2009 | 11.03 | 11.10 | 10.88 | 11.00 | 36,793 | +0.12(+1.10%) |
May 11, 2009 | 10.80 | 11.00 | 10.74 | 10.88 | 22,918 | -0.07(-0.64%) |
May 08, 2009 | 10.86 | 10.97 | 10.74 | 10.95 | 28,828 | +0.38(+3.60%) |
May 07, 2009 | 10.95 | 10.96 | 10.52 | 10.57 | 44,852 | +0.01(+0.09%) |
May 06, 2009 | 10.45 | 10.60 | 10.38 | 10.56 | 53,600 | +0.37(+3.61%) |
May 05, 2009 | 10.30 | 10.31 | 10.19 | 10.19 | 19,100 | -0.11(-1.07%) |
May 04, 2009 | 10.08 | 10.36 | 10.08 | 10.30 | 59,910 | +0.31(+3.12%) |