Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.58 | 12.64 | 12.55 | 12.61 | 80,995 | +0.04(+0.33%) |
Jul 30, 2009 | 12.54 | 12.68 | 12.54 | 12.57 | 231,048 | +0.19(+1.57%) |
Jul 29, 2009 | 12.35 | 12.39 | 12.30 | 12.37 | 82,703 | -0.06(-0.49%) |
Jul 28, 2009 | 12.38 | 12.44 | 12.32 | 12.43 | 97,135 | -0.03(-0.27%) |
Jul 27, 2009 | 12.42 | 12.47 | 12.35 | 12.47 | 60,578 | +0.08(+0.61%) |
Jul 24, 2009 | 12.32 | 12.39 | 12.25 | 12.39 | 1,643 | +0.03(+0.22%) |
Jul 23, 2009 | 12.06 | 12.42 | 12.06 | 12.37 | 287,052 | +0.29(+2.37%) |
Jul 22, 2009 | 12.00 | 12.17 | 11.99 | 12.08 | 87,650 | -0.01(-0.08%) |
Jul 21, 2009 | 12.15 | 12.15 | 11.99 | 12.09 | 123,978 | +0.06(+0.54%) |
Jul 20, 2009 | 12.04 | 12.05 | 11.93 | 12.02 | 133,085 | +0.09(+0.71%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.87 | 11.94 | 96,170 | -0.03(-0.28%) |
Jul 16, 2009 | 11.82 | 12.01 | 11.81 | 11.97 | 61,461 | +0.07(+0.60%) |
Jul 15, 2009 | 11.69 | 11.92 | 11.68 | 11.90 | 116,359 | +0.34(+2.98%) |
Jul 14, 2009 | 11.55 | 11.56 | 11.47 | 11.56 | 179,730 | +0.06(+0.50%) |
Jul 13, 2009 | 11.30 | 11.50 | 11.30 | 11.50 | 52,571 | +0.32(+2.83%) |
Jul 10, 2009 | 11.20 | 11.20 | 11.11 | 11.18 | 31,607 | -0.02(-0.21%) |
Jul 09, 2009 | 11.30 | 11.30 | 11.20 | 11.21 | 67,863 | -0.01(-0.06%) |
Jul 08, 2009 | 11.30 | 11.31 | 11.08 | 11.21 | 142,248 | -0.05(-0.42%) |
Jul 07, 2009 | 11.41 | 11.41 | 11.26 | 11.26 | 37,728 | -0.22(-1.90%) |
Jul 06, 2009 | 11.31 | 11.62 | 11.31 | 11.48 | 112,600 | +0.01(+0.09%) |
Jul 02, 2009 | 11.59 | 11.62 | 11.45 | 11.47 | 141,729 | -0.29(-2.49%) |
Jul 01, 2009 | 11.76 | 11.86 | 11.75 | 11.76 | 87,688 | +0.04(+0.38%) |
Jun 30, 2009 | 11.81 | 11.81 | 11.63 | 11.72 | 188,467 | -0.09(-0.78%) |
Jun 29, 2009 | 11.75 | 11.81 | 11.66 | 11.81 | 88,084 | +0.12(+1.06%) |
Jun 26, 2009 | 11.66 | 11.78 | 11.61 | 11.69 | 98,156 | +0.00(+0.02%) |
Jun 25, 2009 | 11.52 | 11.70 | 11.50 | 11.68 | 78,023 | +0.21(+1.81%) |
Jun 24, 2009 | 11.52 | 11.64 | 11.29 | 11.48 | 282,625 | +0.07(+0.60%) |
Jun 23, 2009 | 11.40 | 11.85 | 11.33 | 11.41 | 112,239 | +0.02(+0.15%) |
Jun 22, 2009 | 11.55 | 11.84 | 11.36 | 11.39 | 186,393 | -0.44(-3.69%) |
Jun 19, 2009 | 11.85 | 11.86 | 11.73 | 11.83 | 155,513 | +0.07(+0.61%) |
Jun 18, 2009 | 11.63 | 11.80 | 11.63 | 11.76 | 99,306 | +0.12(+1.00%) |
Jun 17, 2009 | 11.66 | 11.73 | 11.58 | 11.64 | 89,026 | -0.05(-0.47%) |
Jun 16, 2009 | 11.93 | 11.93 | 11.68 | 11.69 | 142,630 | -0.18(-1.52%) |
Jun 15, 2009 | 11.99 | 11.99 | 11.81 | 11.87 | 121,323 | -0.28(-2.33%) |
Jun 12, 2009 | 12.05 | 12.16 | 12.05 | 12.16 | 117,168 | +0.02(+0.14%) |
Jun 11, 2009 | 12.00 | 12.24 | 12.00 | 12.14 | 145,581 | +0.16(+1.37%) |
Jun 10, 2009 | 12.15 | 12.15 | 11.86 | 11.98 | 111,098 | -0.07(-0.57%) |
Jun 09, 2009 | 12.02 | 12.07 | 11.96 | 12.04 | 81,579 | +0.06(+0.54%) |
Jun 08, 2009 | 11.94 | 12.08 | 11.85 | 11.98 | 188,596 | -0.03(-0.23%) |
Jun 05, 2009 | 12.18 | 12.18 | 11.94 | 12.01 | 109,660 | -0.03(-0.28%) |
Jun 04, 2009 | 11.95 | 12.05 | 11.90 | 12.04 | 135,098 | +0.13(+1.12%) |
Jun 03, 2009 | 11.98 | 11.99 | 11.80 | 11.91 | 194,265 | -0.15(-1.27%) |
Jun 02, 2009 | 12.02 | 12.11 | 11.98 | 12.06 | 159,321 | -0.01(-0.06%) |
Jun 01, 2009 | 11.98 | 12.12 | 11.93 | 12.07 | 113,519 | +0.30(+2.52%) |
May 29, 2009 | 11.73 | 11.77 | 11.61 | 11.77 | 132,842 | +0.14(+1.20%) |
May 28, 2009 | 11.56 | 11.65 | 11.42 | 11.63 | 159,893 | +0.18(+1.59%) |
May 27, 2009 | 11.75 | 11.75 | 11.43 | 11.45 | 142,101 | -0.23(-2.00%) |
May 26, 2009 | 11.40 | 11.72 | 11.40 | 11.68 | 140,596 | +0.25(+2.18%) |
May 22, 2009 | 11.53 | 11.53 | 11.41 | 11.43 | 116,112 | -0.01(-0.12%) |
May 21, 2009 | 11.49 | 11.50 | 11.32 | 11.45 | 165,529 | -0.19(-1.64%) |
May 20, 2009 | 11.86 | 11.89 | 11.62 | 11.64 | 118,412 | -0.07(-0.58%) |
May 19, 2009 | 11.78 | 11.80 | 11.69 | 11.71 | 140,995 | -0.03(-0.26%) |
May 18, 2009 | 11.54 | 11.74 | 11.52 | 11.74 | 101,161 | +0.36(+3.18%) |
May 15, 2009 | 11.52 | 11.56 | 11.33 | 11.38 | 67,566 | -0.14(-1.24%) |
May 14, 2009 | 11.40 | 11.58 | 11.38 | 11.52 | 121,625 | +0.10(+0.84%) |
May 13, 2009 | 11.55 | 11.58 | 11.40 | 11.42 | 146,611 | -0.31(-2.67%) |
May 12, 2009 | 11.85 | 11.85 | 11.57 | 11.74 | 277,091 | +0.00(+0.03%) |
May 11, 2009 | 11.88 | 11.89 | 11.73 | 11.73 | 83,994 | -0.28(-2.35%) |
May 08, 2009 | 11.90 | 12.02 | 11.80 | 12.02 | 144,557 | +0.32(+2.74%) |
May 07, 2009 | 12.05 | 12.05 | 11.63 | 11.70 | 294,176 | -0.12(-0.98%) |
May 06, 2009 | 11.74 | 11.84 | 11.61 | 11.81 | 621,175 | +0.28(+2.42%) |
May 05, 2009 | 11.59 | 11.60 | 11.48 | 11.53 | 159,482 | -0.05(-0.44%) |
May 04, 2009 | 11.46 | 11.58 | 11.45 | 11.58 | 114,833 | +0.45(+4.04%) |