Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.60 | 12.66 | 12.58 | 12.63 | 80,845 | +0.04(+0.32%) |
Jul 30, 2009 | 12.56 | 12.70 | 12.56 | 12.59 | 230,620 | +0.19(+1.57%) |
Jul 29, 2009 | 12.37 | 12.41 | 12.32 | 12.40 | 82,549 | -0.06(-0.49%) |
Jul 28, 2009 | 12.40 | 12.47 | 12.34 | 12.46 | 96,955 | -0.03(-0.27%) |
Jul 27, 2009 | 12.44 | 12.49 | 12.37 | 12.49 | 60,465 | +0.08(+0.60%) |
Jul 24, 2009 | 12.34 | 12.42 | 12.27 | 12.42 | 1,639 | +0.03(+0.22%) |
Jul 23, 2009 | 12.08 | 12.44 | 12.08 | 12.39 | 286,520 | +0.29(+2.37%) |
Jul 22, 2009 | 12.03 | 12.19 | 12.02 | 12.10 | 87,487 | -0.01(-0.08%) |
Jul 21, 2009 | 12.17 | 12.17 | 12.01 | 12.11 | 123,748 | +0.06(+0.54%) |
Jul 20, 2009 | 12.06 | 12.07 | 11.96 | 12.05 | 132,839 | +0.09(+0.71%) |
Jul 17, 2009 | 11.98 | 11.98 | 11.89 | 11.96 | 95,991 | -0.03(-0.28%) |
Jul 16, 2009 | 11.85 | 12.03 | 11.83 | 12.00 | 61,347 | +0.07(+0.60%) |
Jul 15, 2009 | 11.71 | 11.94 | 11.70 | 11.92 | 116,143 | +0.34(+2.98%) |
Jul 14, 2009 | 11.57 | 11.59 | 11.50 | 11.58 | 179,397 | +0.06(+0.50%) |
Jul 13, 2009 | 11.32 | 11.52 | 11.32 | 11.52 | 52,473 | +0.32(+2.83%) |
Jul 10, 2009 | 11.22 | 11.22 | 11.13 | 11.20 | 31,549 | -0.02(-0.21%) |
Jul 09, 2009 | 11.32 | 11.32 | 11.22 | 11.23 | 67,737 | -0.01(-0.06%) |
Jul 08, 2009 | 11.32 | 11.33 | 11.10 | 11.23 | 141,984 | -0.05(-0.42%) |
Jul 07, 2009 | 11.43 | 11.44 | 11.28 | 11.28 | 37,658 | -0.22(-1.90%) |
Jul 06, 2009 | 11.33 | 11.64 | 11.33 | 11.50 | 112,391 | +0.01(+0.09%) |
Jul 02, 2009 | 11.61 | 11.64 | 11.47 | 11.49 | 141,466 | -0.29(-2.49%) |
Jul 01, 2009 | 11.78 | 11.88 | 11.77 | 11.78 | 87,525 | +0.04(+0.38%) |
Jun 30, 2009 | 11.83 | 11.83 | 11.65 | 11.74 | 188,118 | -0.09(-0.78%) |
Jun 29, 2009 | 11.77 | 11.83 | 11.69 | 11.83 | 87,920 | +0.12(+1.06%) |
Jun 26, 2009 | 11.69 | 11.80 | 11.63 | 11.71 | 97,974 | +0.00(+0.02%) |
Jun 25, 2009 | 11.54 | 11.72 | 11.52 | 11.71 | 77,878 | +0.21(+1.81%) |
Jun 24, 2009 | 11.54 | 11.66 | 11.31 | 11.50 | 282,101 | +0.07(+0.60%) |
Jun 23, 2009 | 11.43 | 11.87 | 11.35 | 11.43 | 112,031 | +0.02(+0.15%) |
Jun 22, 2009 | 11.58 | 11.86 | 11.38 | 11.41 | 186,047 | -0.44(-3.69%) |
Jun 19, 2009 | 11.87 | 11.89 | 11.75 | 11.85 | 155,224 | +0.07(+0.61%) |
Jun 18, 2009 | 11.65 | 11.82 | 11.65 | 11.78 | 99,122 | +0.12(+1.00%) |
Jun 17, 2009 | 11.68 | 11.75 | 11.60 | 11.66 | 88,860 | -0.05(-0.47%) |
Jun 16, 2009 | 11.95 | 11.95 | 11.70 | 11.72 | 142,365 | -0.18(-1.52%) |
Jun 15, 2009 | 12.02 | 12.02 | 11.83 | 11.90 | 121,098 | -0.28(-2.33%) |
Jun 12, 2009 | 12.07 | 12.18 | 12.07 | 12.18 | 116,951 | +0.02(+0.14%) |
Jun 11, 2009 | 12.02 | 12.26 | 12.02 | 12.16 | 145,311 | +0.16(+1.37%) |
Jun 10, 2009 | 12.17 | 12.17 | 11.88 | 12.00 | 110,892 | -0.07(-0.57%) |
Jun 09, 2009 | 12.05 | 12.09 | 11.98 | 12.07 | 81,428 | +0.06(+0.54%) |
Jun 08, 2009 | 11.96 | 12.11 | 11.88 | 12.00 | 188,247 | -0.03(-0.23%) |
Jun 05, 2009 | 12.20 | 12.20 | 11.96 | 12.03 | 109,457 | -0.03(-0.28%) |
Jun 04, 2009 | 11.97 | 12.07 | 11.92 | 12.06 | 134,847 | +0.13(+1.12%) |
Jun 03, 2009 | 12.01 | 12.01 | 11.82 | 11.93 | 193,905 | -0.15(-1.27%) |
Jun 02, 2009 | 12.05 | 12.13 | 12.00 | 12.08 | 159,026 | -0.01(-0.06%) |
Jun 01, 2009 | 12.00 | 12.14 | 11.95 | 12.09 | 113,308 | +0.30(+2.52%) |
May 29, 2009 | 11.76 | 11.79 | 11.63 | 11.79 | 132,595 | +0.14(+1.20%) |
May 28, 2009 | 11.58 | 11.67 | 11.44 | 11.65 | 159,597 | +0.18(+1.59%) |
May 27, 2009 | 11.77 | 11.77 | 11.46 | 11.47 | 141,838 | -0.23(-2.00%) |
May 26, 2009 | 11.42 | 11.75 | 11.42 | 11.71 | 140,336 | +0.25(+2.18%) |
May 22, 2009 | 11.55 | 11.55 | 11.44 | 11.46 | 115,897 | -0.01(-0.12%) |
May 21, 2009 | 11.51 | 11.52 | 11.35 | 11.47 | 165,222 | -0.19(-1.64%) |
May 20, 2009 | 11.88 | 11.91 | 11.64 | 11.66 | 118,193 | -0.07(-0.58%) |
May 19, 2009 | 11.80 | 11.82 | 11.71 | 11.73 | 140,734 | -0.03(-0.26%) |
May 18, 2009 | 11.56 | 11.76 | 11.54 | 11.76 | 100,973 | +0.36(+3.18%) |
May 15, 2009 | 11.54 | 11.58 | 11.35 | 11.40 | 67,441 | -0.14(-1.24%) |
May 14, 2009 | 11.42 | 11.60 | 11.40 | 11.54 | 121,400 | +0.10(+0.84%) |
May 13, 2009 | 11.58 | 11.61 | 11.42 | 11.45 | 146,339 | -0.31(-2.67%) |
May 12, 2009 | 11.87 | 11.87 | 11.60 | 11.76 | 276,578 | +0.00(+0.03%) |
May 11, 2009 | 11.90 | 11.91 | 11.75 | 11.76 | 83,838 | -0.28(-2.35%) |
May 08, 2009 | 11.92 | 12.05 | 11.82 | 12.04 | 144,289 | +0.32(+2.74%) |
May 07, 2009 | 12.07 | 12.07 | 11.65 | 11.72 | 293,631 | -0.12(-0.98%) |
May 06, 2009 | 11.76 | 11.86 | 11.63 | 11.84 | 620,023 | +0.28(+2.42%) |
May 05, 2009 | 11.61 | 11.62 | 11.50 | 11.56 | 159,187 | -0.05(-0.44%) |
May 04, 2009 | 11.48 | 11.61 | 11.48 | 11.61 | 114,620 | +0.45(+4.04%) |