Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.02 | 12.15 | 11.94 | 11.94 | 465,284 | -0.07(-0.61%) |
Jul 30, 2009 | 12.04 | 12.22 | 11.99 | 12.02 | 613,974 | -0.02(-0.13%) |
Jul 29, 2009 | 12.10 | 12.10 | 11.99 | 12.03 | 330,016 | -0.04(-0.34%) |
Jul 28, 2009 | 12.15 | 12.24 | 12.05 | 12.07 | 499,349 | -0.06(-0.53%) |
Jul 27, 2009 | 12.20 | 12.29 | 12.12 | 12.14 | 448,392 | -0.02(-0.13%) |
Jul 24, 2009 | 12.07 | 12.16 | 12.06 | 12.16 | 449,706 | +0.07(+0.60%) |
Jul 23, 2009 | 12.05 | 12.34 | 12.04 | 12.08 | 312,964 | +0.12(+1.02%) |
Jul 22, 2009 | 12.24 | 12.28 | 11.62 | 11.96 | 972,595 | -0.27(-2.19%) |
Jul 21, 2009 | 12.58 | 12.80 | 12.16 | 12.23 | 1,426,205 | -0.18(-1.44%) |
Jul 20, 2009 | 12.58 | 12.93 | 12.33 | 12.41 | 453,349 | -0.18(-1.42%) |
Jul 17, 2009 | 12.80 | 12.86 | 12.50 | 12.59 | 237,282 | -0.25(-1.96%) |
Jul 16, 2009 | 12.95 | 13.14 | 12.75 | 12.84 | 344,183 | -0.06(-0.50%) |
Jul 15, 2009 | 12.97 | 13.16 | 12.73 | 12.90 | 251,325 | +0.07(+0.57%) |
Jul 14, 2009 | 12.74 | 12.96 | 12.63 | 12.83 | 85,208 | +0.15(+1.22%) |
Jul 13, 2009 | 12.56 | 12.73 | 12.40 | 12.67 | 70,568 | +0.22(+1.76%) |
Jul 10, 2009 | 12.50 | 12.59 | 12.39 | 12.46 | 138,224 | -0.17(-1.35%) |
Jul 09, 2009 | 12.64 | 12.64 | 12.42 | 12.63 | 190,686 | +0.02(+0.19%) |
Jul 08, 2009 | 12.50 | 12.73 | 12.37 | 12.60 | 301,461 | +0.08(+0.65%) |
Jul 07, 2009 | 12.82 | 12.82 | 12.52 | 12.52 | 97,199 | -0.26(-2.03%) |
Jul 06, 2009 | 12.64 | 12.94 | 12.47 | 12.78 | 180,546 | -0.05(-0.38%) |
Jul 02, 2009 | 13.08 | 13.08 | 12.67 | 12.83 | 85,212 | -0.25(-1.92%) |
Jul 01, 2009 | 12.96 | 13.31 | 12.48 | 13.08 | 196,665 | +0.16(+1.25%) |
Jun 30, 2009 | 12.56 | 12.95 | 12.56 | 12.92 | 182,160 | +0.30(+2.38%) |
Jun 29, 2009 | 12.67 | 12.93 | 12.52 | 12.62 | 111,868 | -0.11(-0.89%) |
Jun 26, 2009 | 12.41 | 12.78 | 12.08 | 12.73 | 574,625 | +0.32(+2.55%) |
Jun 25, 2009 | 12.20 | 12.59 | 11.84 | 12.41 | 295,111 | +0.52(+4.36%) |
Jun 24, 2009 | 11.77 | 12.05 | 11.77 | 11.90 | 105,883 | +0.11(+0.96%) |
Jun 23, 2009 | 12.21 | 12.25 | 11.75 | 11.78 | 128,961 | -0.42(-3.45%) |
Jun 22, 2009 | 12.62 | 12.84 | 12.20 | 12.20 | 149,703 | -0.41(-3.28%) |
Jun 19, 2009 | 12.40 | 12.62 | 12.32 | 12.62 | 197,720 | +0.25(+2.03%) |
Jun 18, 2009 | 12.23 | 12.41 | 12.16 | 12.37 | 138,678 | +0.09(+0.73%) |
Jun 17, 2009 | 12.44 | 12.53 | 12.10 | 12.28 | 140,200 | -0.12(-0.98%) |
Jun 16, 2009 | 12.73 | 12.97 | 12.40 | 12.40 | 213,578 | -0.43(-3.35%) |
Jun 15, 2009 | 12.96 | 13.15 | 12.65 | 12.83 | 161,910 | -0.28(-2.16%) |
Jun 12, 2009 | 13.17 | 13.18 | 12.96 | 13.11 | 270,658 | -0.03(-0.25%) |
Jun 11, 2009 | 13.14 | 13.52 | 13.02 | 13.14 | 232,253 | +0.09(+0.68%) |
Jun 10, 2009 | 13.55 | 13.60 | 12.97 | 13.06 | 272,763 | -0.55(-4.05%) |
Jun 09, 2009 | 13.75 | 13.75 | 13.29 | 13.61 | 194,986 | +0.03(+0.24%) |
Jun 08, 2009 | 13.60 | 13.86 | 13.47 | 13.57 | 151,712 | -0.21(-1.53%) |
Jun 05, 2009 | 13.53 | 13.84 | 13.34 | 13.78 | 479,506 | +0.36(+2.72%) |
Jun 04, 2009 | 13.06 | 13.53 | 13.01 | 13.42 | 343,549 | +0.36(+2.73%) |
Jun 03, 2009 | 13.13 | 13.14 | 12.67 | 13.06 | 298,619 | -0.20(-1.53%) |
Jun 02, 2009 | 13.24 | 13.48 | 13.19 | 13.27 | 308,935 | +0.02(+0.18%) |
Jun 01, 2009 | 13.01 | 13.37 | 13.01 | 13.24 | 360,030 | +0.24(+1.87%) |
May 29, 2009 | 12.94 | 13.01 | 12.76 | 13.00 | 484,511 | +0.25(+1.97%) |
May 28, 2009 | 12.90 | 12.97 | 12.48 | 12.75 | 217,277 | +0.05(+0.38%) |
May 27, 2009 | 13.23 | 13.29 | 12.54 | 12.70 | 124,239 | -0.40(-3.03%) |
May 26, 2009 | 12.76 | 13.20 | 12.76 | 13.10 | 179,882 | +0.20(+1.57%) |
May 22, 2009 | 13.01 | 13.14 | 12.80 | 12.89 | 122,600 | +0.02(+0.19%) |
May 21, 2009 | 13.06 | 13.17 | 12.80 | 12.87 | 370,657 | -0.21(-1.61%) |
May 20, 2009 | 13.18 | 13.29 | 13.01 | 13.08 | 277,169 | +0.02(+0.12%) |
May 19, 2009 | 13.46 | 13.55 | 13.01 | 13.06 | 284,954 | -0.29(-2.18%) |
May 18, 2009 | 13.01 | 13.47 | 13.01 | 13.35 | 217,991 | +0.31(+2.36%) |
May 15, 2009 | 12.82 | 13.27 | 12.82 | 13.05 | 226,902 | +0.33(+2.61%) |
May 14, 2009 | 12.87 | 13.01 | 12.43 | 12.71 | 171,602 | -0.06(-0.44%) |
May 13, 2009 | 13.43 | 13.45 | 12.73 | 12.77 | 154,675 | -0.69(-5.12%) |
May 12, 2009 | 13.95 | 14.18 | 13.44 | 13.46 | 202,069 | -0.55(-3.93%) |
May 11, 2009 | 13.74 | 14.58 | 13.50 | 14.01 | 412,523 | -0.02(-0.12%) |
May 08, 2009 | 13.91 | 14.42 | 13.87 | 14.03 | 186,742 | +0.19(+1.35%) |
May 07, 2009 | 14.36 | 14.50 | 13.66 | 13.84 | 150,307 | -0.31(-2.18%) |
May 06, 2009 | 14.02 | 14.64 | 13.91 | 14.15 | 302,379 | +0.31(+2.22%) |
May 05, 2009 | 13.61 | 14.03 | 13.59 | 13.84 | 311,450 | +0.13(+0.95%) |
May 04, 2009 | 13.05 | 13.93 | 13.05 | 13.71 | 370,937 | +0.71(+5.49%) |