Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.75 | 12.77 | 12.46 | 12.54 | 381,636 | +0.23(+1.84%) |
Jul 30, 2009 | 12.24 | 12.43 | 12.24 | 12.32 | 120,483 | +0.21(+1.71%) |
Jul 29, 2009 | 12.20 | 12.20 | 12.02 | 12.11 | 65,067 | -0.21(-1.68%) |
Jul 28, 2009 | 12.10 | 12.33 | 12.10 | 12.32 | 175,332 | +0.13(+1.05%) |
Jul 27, 2009 | 12.15 | 12.19 | 12.03 | 12.19 | 70,540 | -0.01(-0.08%) |
Jul 24, 2009 | 12.09 | 12.29 | 12.05 | 12.20 | 1,136 | -0.09(-0.72%) |
Jul 23, 2009 | 12.02 | 12.45 | 12.02 | 12.29 | 29,160 | +0.35(+2.94%) |
Jul 22, 2009 | 11.93 | 12.01 | 11.90 | 11.94 | 45,110 | -0.12(-1.02%) |
Jul 21, 2009 | 12.12 | 12.12 | 11.87 | 12.06 | 32,044 | -0.05(-0.41%) |
Jul 20, 2009 | 11.97 | 12.11 | 11.95 | 12.11 | 39,832 | +0.35(+2.98%) |
Jul 17, 2009 | 11.71 | 11.76 | 11.70 | 11.76 | 7,862 | +0.02(+0.21%) |
Jul 16, 2009 | 11.50 | 11.75 | 11.50 | 11.74 | 34,683 | +0.11(+0.93%) |
Jul 15, 2009 | 11.44 | 11.67 | 11.43 | 11.63 | 28,664 | +0.48(+4.34%) |
Jul 14, 2009 | 11.16 | 11.18 | 11.11 | 11.14 | 5,162 | +0.08(+0.71%) |
Jul 13, 2009 | 10.88 | 11.07 | 10.88 | 11.06 | 21,194 | +0.12(+1.14%) |
Jul 10, 2009 | 10.78 | 10.96 | 10.77 | 10.94 | 20,396 | +0.06(+0.58%) |
Jul 09, 2009 | 10.91 | 10.97 | 10.81 | 10.88 | 15,180 | +0.12(+1.15%) |
Jul 08, 2009 | 10.74 | 10.93 | 10.66 | 10.75 | 25,611 | -0.12(-1.13%) |
Jul 07, 2009 | 11.11 | 11.11 | 10.86 | 10.88 | 30,144 | -0.39(-3.46%) |
Jul 06, 2009 | 11.10 | 11.27 | 11.10 | 11.27 | 92,988 | +0.22(+2.01%) |
Jul 02, 2009 | 11.24 | 11.24 | 11.04 | 11.04 | 88,694 | -0.39(-3.41%) |
Jul 01, 2009 | 11.42 | 11.53 | 11.42 | 11.43 | 29,089 | +0.14(+1.27%) |
Jun 30, 2009 | 11.38 | 11.40 | 11.18 | 11.29 | 15,415 | -0.25(-2.19%) |
Jun 29, 2009 | 11.48 | 11.61 | 11.46 | 11.54 | 18,265 | +0.04(+0.39%) |
Jun 26, 2009 | 11.29 | 11.50 | 11.29 | 11.50 | 32,158 | +0.29(+2.60%) |
Jun 25, 2009 | 11.10 | 11.28 | 11.10 | 11.21 | 112,890 | +0.21(+1.88%) |
Jun 24, 2009 | 11.06 | 11.06 | 10.91 | 11.00 | 39,548 | +0.27(+2.53%) |
Jun 23, 2009 | 10.67 | 10.80 | 10.67 | 10.73 | 37,975 | +0.05(+0.51%) |
Jun 22, 2009 | 10.87 | 10.93 | 10.67 | 10.67 | 204,061 | -0.61(-5.38%) |
Jun 19, 2009 | 11.15 | 11.28 | 11.15 | 11.28 | 305,107 | +0.16(+1.47%) |
Jun 18, 2009 | 10.98 | 11.18 | 10.96 | 11.12 | 35,872 | +0.06(+0.58%) |
Jun 17, 2009 | 10.99 | 11.08 | 10.96 | 11.05 | 34,953 | -0.04(-0.40%) |
Jun 16, 2009 | 11.16 | 11.16 | 11.01 | 11.10 | 8,282 | -0.09(-0.82%) |
Jun 15, 2009 | 11.44 | 11.44 | 11.17 | 11.19 | 7,866 | -0.44(-3.76%) |
Jun 12, 2009 | 11.42 | 11.63 | 11.42 | 11.63 | 11,087 | +0.09(+0.77%) |
Jun 11, 2009 | 11.37 | 11.62 | 11.37 | 11.54 | 34,961 | +0.16(+1.39%) |
Jun 10, 2009 | 11.42 | 11.50 | 11.20 | 11.38 | 9,185 | +0.00(+0.00%) |
Jun 09, 2009 | 11.30 | 11.46 | 11.27 | 11.38 | 27,367 | +0.02(+0.22%) |
Jun 08, 2009 | 11.30 | 11.39 | 11.11 | 11.36 | 12,796 | -0.11(-0.99%) |
Jun 05, 2009 | 11.57 | 11.58 | 11.40 | 11.47 | 13,311 | -0.08(-0.67%) |
Jun 04, 2009 | 11.47 | 11.69 | 11.47 | 11.55 | 11,283 | -0.04(-0.34%) |
Jun 03, 2009 | 11.80 | 11.85 | 11.59 | 11.59 | 36,557 | -0.26(-2.18%) |
Jun 02, 2009 | 11.76 | 11.86 | 11.70 | 11.84 | 14,024 | +0.15(+1.31%) |
Jun 01, 2009 | 11.74 | 11.82 | 11.51 | 11.69 | 50,520 | +0.34(+2.97%) |
May 29, 2009 | 11.32 | 11.42 | 11.27 | 11.35 | 13,578 | +0.25(+2.25%) |
May 28, 2009 | 11.02 | 11.12 | 10.96 | 11.10 | 11,097 | +0.17(+1.53%) |
May 27, 2009 | 11.14 | 11.21 | 10.94 | 10.94 | 14,200 | -0.09(-0.85%) |
May 26, 2009 | 10.61 | 11.03 | 10.61 | 11.03 | 16,215 | +0.54(+5.18%) |
May 22, 2009 | 10.48 | 10.61 | 10.48 | 10.49 | 11,058 | +0.05(+0.52%) |
May 21, 2009 | 10.41 | 10.46 | 10.29 | 10.43 | 32,066 | -0.12(-1.12%) |
May 20, 2009 | 10.58 | 10.76 | 10.53 | 10.55 | 8,796 | +0.02(+0.19%) |
May 19, 2009 | 10.50 | 10.61 | 10.48 | 10.53 | 7,010 | +0.14(+1.33%) |
May 18, 2009 | 10.21 | 10.44 | 10.21 | 10.39 | 19,387 | +0.35(+3.44%) |
May 15, 2009 | 10.05 | 10.14 | 9.964 | 10.05 | 22,885 | -0.05(-0.49%) |
May 14, 2009 | 9.958 | 10.10 | 9.929 | 10.10 | 4,559 | +0.10(+0.99%) |
May 13, 2009 | 10.16 | 10.16 | 9.998 | 9.998 | 5,217 | -0.34(-3.25%) |
May 12, 2009 | 10.40 | 10.53 | 10.27 | 10.33 | 7,409 | -0.05(-0.45%) |
May 11, 2009 | 10.37 | 10.43 | 10.30 | 10.38 | 10,651 | -0.24(-2.26%) |
May 08, 2009 | 10.49 | 10.64 | 10.38 | 10.62 | 16,217 | +0.27(+2.62%) |
May 07, 2009 | 10.56 | 10.56 | 10.29 | 10.35 | 15,753 | -0.08(-0.76%) |
May 06, 2009 | 10.38 | 10.51 | 10.34 | 10.43 | 45,451 | +0.28(+2.80%) |
May 05, 2009 | 10.12 | 10.14 | 9.993 | 10.14 | 10,619 | +0.07(+0.71%) |
May 04, 2009 | 9.820 | 10.11 | 9.820 | 10.07 | 42,143 | +0.52(+5.41%) |