Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.23 | 12.45 | 12.18 | 12.35 | 8,706 | +0.17(+1.39%) |
Jul 30, 2009 | 11.99 | 12.31 | 11.98 | 12.18 | 7,890 | +0.47(+4.00%) |
Jul 29, 2009 | 12.04 | 12.04 | 11.71 | 11.71 | 8,698 | -0.39(-3.20%) |
Jul 28, 2009 | 12.07 | 12.15 | 11.96 | 12.10 | 7,272 | -0.11(-0.93%) |
Jul 27, 2009 | 12.26 | 12.26 | 12.11 | 12.21 | 32,475 | +0.08(+0.67%) |
Jul 24, 2009 | 11.87 | 12.13 | 11.87 | 12.13 | 10,029 | +0.12(+1.01%) |
Jul 23, 2009 | 11.73 | 12.07 | 11.73 | 12.01 | 4,780 | +0.29(+2.49%) |
Jul 22, 2009 | 11.67 | 11.75 | 11.67 | 11.72 | 7,054 | -0.03(-0.28%) |
Jul 21, 2009 | 11.94 | 11.94 | 11.54 | 11.75 | 10,209 | +0.02(+0.14%) |
Jul 20, 2009 | 11.65 | 11.73 | 11.58 | 11.73 | 13,764 | +0.29(+2.54%) |
Jul 17, 2009 | 11.34 | 11.54 | 11.34 | 11.44 | 4,670 | -0.01(-0.07%) |
Jul 16, 2009 | 11.40 | 11.47 | 11.23 | 11.45 | 4,253 | +0.23(+2.09%) |
Jul 15, 2009 | 11.06 | 11.22 | 11.06 | 11.22 | 27,271 | +0.57(+5.31%) |
Jul 14, 2009 | 10.66 | 10.67 | 10.65 | 10.65 | 1,159 | +0.13(+1.23%) |
Jul 13, 2009 | 10.12 | 10.54 | 10.12 | 10.52 | 2,716 | +0.28(+2.70%) |
Jul 10, 2009 | 10.27 | 10.42 | 10.25 | 10.25 | 3,733 | -0.09(-0.83%) |
Jul 09, 2009 | 10.33 | 10.41 | 10.32 | 10.33 | 30,774 | +0.08(+0.75%) |
Jul 08, 2009 | 10.18 | 10.26 | 10.08 | 10.26 | 22,580 | -0.14(-1.33%) |
Jul 07, 2009 | 10.45 | 10.50 | 10.39 | 10.39 | 47,326 | -0.28(-2.65%) |
Jul 06, 2009 | 10.77 | 10.77 | 10.47 | 10.68 | 4,164 | -0.28(-2.53%) |
Jul 02, 2009 | 10.98 | 11.04 | 10.95 | 10.95 | 1,695 | -0.28(-2.48%) |
Jul 01, 2009 | 11.26 | 11.35 | 11.20 | 11.23 | 7,399 | +0.08(+0.70%) |
Jun 30, 2009 | 11.27 | 11.27 | 11.10 | 11.15 | 5,279 | -0.19(-1.71%) |
Jun 29, 2009 | 11.28 | 11.35 | 11.28 | 11.35 | 1,874 | +0.16(+1.44%) |
Jun 26, 2009 | 11.06 | 11.25 | 11.06 | 11.19 | 3,807 | +0.01(+0.09%) |
Jun 25, 2009 | 11.11 | 11.17 | 11.10 | 11.17 | 3,520 | +0.25(+2.27%) |
Jun 24, 2009 | 11.14 | 11.14 | 10.93 | 10.93 | 2,643 | +0.19(+1.73%) |
Jun 23, 2009 | 10.71 | 10.79 | 10.51 | 10.74 | 12,585 | +0.04(+0.38%) |
Jun 22, 2009 | 10.91 | 10.93 | 10.70 | 10.70 | 14,330 | -0.70(-6.13%) |
Jun 19, 2009 | 11.45 | 11.49 | 11.29 | 11.40 | 41,098 | +0.11(+0.97%) |
Jun 18, 2009 | 11.21 | 11.35 | 11.21 | 11.29 | 6,228 | +0.16(+1.47%) |
Jun 17, 2009 | 11.27 | 11.27 | 11.04 | 11.13 | 4,722 | -0.34(-2.95%) |
Jun 16, 2009 | 11.74 | 11.77 | 11.39 | 11.46 | 11,572 | -0.25(-2.10%) |
Jun 15, 2009 | 12.01 | 12.01 | 11.61 | 11.71 | 18,639 | -0.43(-3.53%) |
Jun 12, 2009 | 12.16 | 12.16 | 12.01 | 12.14 | 4,450 | -0.21(-1.70%) |
Jun 11, 2009 | 12.41 | 12.45 | 12.33 | 12.35 | 5,164 | +0.07(+0.59%) |
Jun 10, 2009 | 12.34 | 12.42 | 12.10 | 12.28 | 5,349 | +0.03(+0.26%) |
Jun 09, 2009 | 12.00 | 12.31 | 12.00 | 12.24 | 10,813 | +0.32(+2.71%) |
Jun 08, 2009 | 11.79 | 11.98 | 11.72 | 11.92 | 10,140 | -0.16(-1.34%) |
Jun 05, 2009 | 12.18 | 12.21 | 11.90 | 12.08 | 14,017 | +0.02(+0.13%) |
Jun 04, 2009 | 11.83 | 12.08 | 11.70 | 12.07 | 16,574 | +0.35(+2.96%) |
Jun 03, 2009 | 12.02 | 12.02 | 11.58 | 11.72 | 32,490 | -0.50(-4.10%) |
Jun 02, 2009 | 12.11 | 12.24 | 12.03 | 12.22 | 6,573 | +0.09(+0.73%) |
Jun 01, 2009 | 11.85 | 12.18 | 11.83 | 12.13 | 30,940 | +0.65(+5.70%) |
May 29, 2009 | 11.44 | 11.50 | 11.43 | 11.48 | 6,436 | +0.08(+0.71%) |
May 28, 2009 | 11.32 | 11.40 | 11.19 | 11.40 | 4,624 | +0.09(+0.84%) |
May 27, 2009 | 11.59 | 11.65 | 11.30 | 11.30 | 12,090 | -0.17(-1.46%) |
May 26, 2009 | 11.00 | 11.53 | 11.00 | 11.47 | 3,403 | +0.31(+2.75%) |
May 22, 2009 | 11.18 | 11.30 | 11.15 | 11.16 | 6,407 | +0.06(+0.58%) |
May 21, 2009 | 11.24 | 11.24 | 10.96 | 11.10 | 56,902 | -0.35(-3.03%) |
May 20, 2009 | 11.56 | 11.77 | 11.41 | 11.44 | 9,776 | +0.01(+0.07%) |
May 19, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 3,169 | +0.31(+2.83%) |
May 18, 2009 | 10.85 | 11.16 | 10.85 | 11.12 | 2,911 | +0.46(+4.30%) |
May 15, 2009 | 10.79 | 10.92 | 10.58 | 10.66 | 4,629 | -0.06(-0.59%) |
May 14, 2009 | 10.39 | 10.80 | 10.32 | 10.72 | 31,998 | +0.27(+2.55%) |
May 13, 2009 | 10.73 | 10.73 | 10.41 | 10.46 | 10,117 | -0.54(-4.92%) |
May 12, 2009 | 10.90 | 11.03 | 10.87 | 11.00 | 5,863 | -0.03(-0.29%) |
May 11, 2009 | 11.53 | 11.53 | 10.97 | 11.03 | 12,032 | -0.38(-3.33%) |
May 08, 2009 | 11.11 | 11.46 | 11.07 | 11.41 | 11,795 | +0.41(+3.74%) |
May 07, 2009 | 11.60 | 11.60 | 10.85 | 11.00 | 13,651 | -0.31(-2.78%) |
May 06, 2009 | 11.35 | 11.39 | 11.11 | 11.31 | 50,415 | +0.12(+1.08%) |
May 05, 2009 | 11.56 | 11.56 | 11.06 | 11.19 | 32,863 | +0.02(+0.20%) |
May 04, 2009 | 10.93 | 11.23 | 10.93 | 11.17 | 5,034 | +0.49(+4.63%) |