Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.03 | 11.20 | 11.00 | 11.20 | 6,500 | +0.21(+1.91%) |
Jul 30, 2009 | 11.28 | 11.28 | 10.80 | 10.99 | 15,857 | -0.09(-0.81%) |
Jul 29, 2009 | 11.15 | 11.15 | 11.04 | 11.08 | 7,138 | +0.04(+0.36%) |
Jul 28, 2009 | 11.00 | 11.05 | 10.90 | 11.04 | 6,253 | -0.05(-0.45%) |
Jul 27, 2009 | 11.05 | 11.12 | 11.01 | 11.09 | 5,602 | -0.10(-0.89%) |
Jul 24, 2009 | 11.38 | 11.38 | 11.00 | 11.19 | 7,391 | -0.06(-0.53%) |
Jul 23, 2009 | 11.30 | 11.30 | 11.25 | 11.25 | 2,339 | +0.12(+1.08%) |
Jul 22, 2009 | 11.05 | 11.14 | 10.97 | 11.13 | 3,662 | -0.07(-0.62%) |
Jul 21, 2009 | 11.33 | 11.33 | 11.14 | 11.20 | 12,538 | -0.08(-0.71%) |
Jul 20, 2009 | 11.00 | 11.29 | 11.00 | 11.28 | 1,743 | +0.28(+2.55%) |
Jul 17, 2009 | 11.00 | 11.01 | 10.89 | 11.00 | 3,900 | +0.19(+1.72%) |
Jul 16, 2009 | 10.60 | 10.88 | 10.60 | 10.81 | 8,100 | +0.21(+2.02%) |
Jul 15, 2009 | 10.60 | 10.60 | 10.59 | 10.60 | 6,348 | +0.02(+0.19%) |
Jul 14, 2009 | 10.51 | 10.60 | 10.51 | 10.58 | 5,250 | -0.01(-0.09%) |
Jul 13, 2009 | 10.44 | 10.59 | 10.40 | 10.59 | 7,035 | +0.20(+1.92%) |
Jul 10, 2009 | 10.37 | 10.39 | 10.31 | 10.39 | 14,593 | -0.01(-0.10%) |
Jul 09, 2009 | 10.50 | 10.50 | 10.37 | 10.40 | 10,987 | -0.06(-0.57%) |
Jul 08, 2009 | 10.31 | 10.46 | 10.26 | 10.46 | 12,161 | +0.09(+0.87%) |
Jul 07, 2009 | 10.41 | 10.41 | 10.35 | 10.37 | 5,275 | +0.01(+0.10%) |
Jul 06, 2009 | 10.63 | 10.63 | 10.36 | 10.36 | 9,817 | -0.24(-2.26%) |
Jul 02, 2009 | 10.55 | 10.60 | 10.55 | 10.60 | 1,000 | +0.08(+0.79%) |
Jul 01, 2009 | 10.71 | 10.74 | 10.41 | 10.52 | 17,569 | -0.22(-2.08%) |
Jun 30, 2009 | 10.77 | 10.77 | 10.74 | 10.74 | 3,630 | -0.03(-0.28%) |
Jun 29, 2009 | 10.75 | 10.77 | 10.72 | 10.77 | 1,700 | +0.02(+0.19%) |
Jun 26, 2009 | 10.65 | 10.75 | 10.65 | 10.75 | 4,800 | +0.10(+0.94%) |
Jun 25, 2009 | 10.56 | 10.65 | 10.50 | 10.65 | 6,515 | +0.11(+1.04%) |
Jun 24, 2009 | 10.43 | 10.55 | 10.43 | 10.54 | 2,481 | +0.12(+1.15%) |
Jun 23, 2009 | 10.42 | 10.44 | 10.38 | 10.42 | 3,194 | +0.00(+0.00%) |
Jun 22, 2009 | 10.55 | 10.55 | 10.30 | 10.42 | 8,750 | -0.13(-1.23%) |
Jun 19, 2009 | 10.54 | 10.55 | 10.51 | 10.55 | 2,200 | -0.04(-0.38%) |
Jun 18, 2009 | 10.60 | 10.60 | 10.49 | 10.59 | 8,945 | -0.01(-0.09%) |
Jun 17, 2009 | 10.59 | 10.60 | 10.53 | 10.60 | 3,918 | +0.04(+0.38%) |
Jun 16, 2009 | 10.40 | 10.56 | 10.40 | 10.56 | 8,400 | +0.16(+1.54%) |
Jun 15, 2009 | 10.60 | 10.60 | 10.26 | 10.40 | 6,639 | -0.13(-1.23%) |
Jun 12, 2009 | 10.89 | 10.89 | 10.40 | 10.53 | 8,100 | -0.36(-3.31%) |
Jun 11, 2009 | 10.93 | 10.93 | 10.78 | 10.89 | 3,325 | +0.00(+0.00%) |
Jun 10, 2009 | 10.95 | 11.00 | 10.83 | 10.89 | 8,750 | -0.08(-0.73%) |
Jun 09, 2009 | 11.02 | 11.09 | 10.95 | 10.97 | 5,393 | -0.06(-0.54%) |
Jun 08, 2009 | 11.19 | 11.21 | 10.75 | 11.03 | 21,083 | -0.15(-1.37%) |
Jun 05, 2009 | 11.52 | 11.52 | 11.18 | 11.18 | 15,877 | -0.35(-3.01%) |
Jun 04, 2009 | 11.51 | 11.63 | 11.51 | 11.53 | 6,850 | -0.07(-0.60%) |
Jun 03, 2009 | 11.60 | 11.77 | 11.60 | 11.60 | 3,613 | -0.04(-0.34%) |
Jun 02, 2009 | 12.15 | 12.15 | 11.61 | 11.64 | 12,775 | -0.39(-3.24%) |
Jun 01, 2009 | 12.28 | 12.30 | 12.03 | 12.03 | 5,362 | -0.04(-0.33%) |
May 29, 2009 | 12.22 | 12.30 | 12.06 | 12.07 | 3,057 | -0.15(-1.27%) |
May 28, 2009 | 12.18 | 12.30 | 12.03 | 12.22 | 6,700 | +0.18(+1.53%) |
May 27, 2009 | 12.50 | 12.50 | 12.00 | 12.04 | 10,581 | -0.17(-1.39%) |
May 26, 2009 | 12.53 | 12.53 | 12.19 | 12.21 | 11,177 | -0.12(-0.96%) |
May 22, 2009 | 12.55 | 12.66 | 12.33 | 12.33 | 6,875 | -0.29(-2.31%) |
May 21, 2009 | 12.68 | 12.68 | 12.50 | 12.62 | 7,258 | +0.18(+1.45%) |
May 20, 2009 | 12.45 | 12.68 | 12.21 | 12.44 | 9,700 | +0.20(+1.63%) |
May 19, 2009 | 12.20 | 12.28 | 12.15 | 12.24 | 1,700 | +0.32(+2.68%) |
May 18, 2009 | 12.00 | 12.00 | 11.78 | 11.92 | 6,462 | +0.02(+0.17%) |
May 15, 2009 | 11.68 | 11.94 | 11.68 | 11.90 | 5,929 | -0.01(-0.08%) |
May 14, 2009 | 12.04 | 12.29 | 11.81 | 11.91 | 22,315 | -0.13(-1.08%) |
May 13, 2009 | 12.35 | 12.35 | 12.04 | 12.04 | 3,700 | -0.33(-2.64%) |
May 12, 2009 | 12.05 | 12.37 | 12.05 | 12.37 | 3,450 | +0.45(+3.80%) |
May 11, 2009 | 12.05 | 12.05 | 11.90 | 11.91 | 1,200 | -0.08(-0.64%) |
May 08, 2009 | 12.15 | 12.19 | 11.93 | 11.99 | 14,590 | +0.04(+0.33%) |
May 07, 2009 | 11.74 | 11.99 | 11.67 | 11.95 | 21,323 | -0.31(-2.53%) |
May 06, 2009 | 12.20 | 12.54 | 12.03 | 12.26 | 4,682 | +0.32(+2.68%) |
May 05, 2009 | 12.00 | 12.05 | 11.87 | 11.94 | 1,800 | +0.13(+1.10%) |
May 04, 2009 | 11.41 | 12.03 | 11.41 | 11.81 | 7,139 | -0.17(-1.42%) |