Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.25 | 12.33 | 12.11 | 12.19 | 2,655 | +0.04(+0.33%) |
Jul 30, 2009 | 12.00 | 12.15 | 11.96 | 12.15 | 5,048 | +0.19(+1.59%) |
Jul 29, 2009 | 11.50 | 11.96 | 11.50 | 11.96 | 1,000 | +0.33(+2.84%) |
Jul 28, 2009 | 11.38 | 11.63 | 11.38 | 11.63 | 1,400 | +0.23(+2.02%) |
Jul 27, 2009 | 11.30 | 11.40 | 11.30 | 11.40 | 400 | -0.04(-0.35%) |
Jul 24, 2009 | 11.24 | 11.44 | 11.20 | 11.44 | 473 | +0.20(+1.78%) |
Jul 23, 2009 | 11.24 | 11.24 | 10.83 | 11.24 | 3,500 | +0.00(+0.00%) |
Jul 22, 2009 | 11.15 | 11.30 | 11.05 | 11.24 | 1,921 | -0.04(-0.35%) |
Jul 21, 2009 | 11.38 | 11.38 | 11.15 | 11.28 | 2,000 | -0.10(-0.88%) |
Jul 20, 2009 | 11.34 | 11.38 | 11.28 | 11.38 | 2,300 | +0.06(+0.53%) |
Jul 17, 2009 | 11.38 | 11.38 | 11.19 | 11.32 | 2,600 | -0.02(-0.18%) |
Jul 16, 2009 | 11.31 | 11.34 | 11.20 | 11.34 | 700 | +0.05(+0.44%) |
Jul 15, 2009 | 10.70 | 11.29 | 10.70 | 11.29 | 5,994 | +0.71(+6.71%) |
Jul 14, 2009 | 10.60 | 10.60 | 10.58 | 10.58 | 200 | +0.08(+0.76%) |
Jul 13, 2009 | 10.49 | 10.50 | 10.35 | 10.50 | 3,762 | +0.12(+1.16%) |
Jul 10, 2009 | 10.23 | 10.38 | 10.23 | 10.38 | 700 | +0.23(+2.27%) |
Jul 09, 2009 | 10.24 | 10.30 | 10.12 | 10.15 | 1,700 | -0.24(-2.31%) |
Jul 08, 2009 | 10.45 | 10.50 | 10.20 | 10.39 | 1,800 | +0.12(+1.17%) |
Jul 07, 2009 | 10.55 | 10.55 | 10.15 | 10.27 | 11,911 | +0.12(+1.18%) |
Jul 06, 2009 | 10.40 | 10.45 | 10.15 | 10.15 | 2,507 | -0.05(-0.49%) |
Jul 02, 2009 | 11.19 | 11.19 | 10.20 | 10.20 | 11,354 | -1.09(-9.65%) |
Jul 01, 2009 | 10.55 | 11.40 | 10.30 | 11.29 | 13,330 | +1.09(+10.69%) |
Jun 30, 2009 | 10.67 | 10.67 | 10.20 | 10.20 | 13,054 | -0.27(-2.58%) |
Jun 29, 2009 | 11.14 | 11.14 | 10.24 | 10.47 | 41,741 | -1.03(-8.96%) |
Jun 26, 2009 | 10.20 | 12.00 | 10.10 | 11.50 | 219,648 | +1.31(+12.86%) |
Jun 25, 2009 | 10.20 | 10.20 | 10.12 | 10.19 | 5,800 | -0.08(-0.78%) |
Jun 24, 2009 | 10.40 | 10.40 | 10.26 | 10.27 | 3,300 | +0.02(+0.20%) |
Jun 23, 2009 | 10.43 | 10.43 | 10.20 | 10.25 | 2,800 | -0.05(-0.49%) |
Jun 22, 2009 | 10.70 | 10.75 | 10.10 | 10.30 | 7,053 | -0.35(-3.29%) |
Jun 19, 2009 | 10.40 | 10.65 | 10.40 | 10.65 | 700 | +0.40(+3.90%) |
Jun 18, 2009 | 10.55 | 10.55 | 10.20 | 10.25 | 2,200 | -0.16(-1.54%) |
Jun 17, 2009 | 10.50 | 10.50 | 10.30 | 10.41 | 1,600 | +0.02(+0.19%) |
Jun 16, 2009 | 10.60 | 10.60 | 10.35 | 10.39 | 1,300 | -0.31(-2.90%) |
Jun 15, 2009 | 10.59 | 10.70 | 10.34 | 10.70 | 1,892 | +0.21(+2.00%) |
Jun 12, 2009 | 10.65 | 10.65 | 10.49 | 10.49 | 1,004 | +0.09(+0.87%) |
Jun 11, 2009 | 10.80 | 10.80 | 10.32 | 10.40 | 8,405 | -0.36(-3.35%) |
Jun 10, 2009 | 11.00 | 11.00 | 10.70 | 10.76 | 2,232 | -0.24(-2.18%) |
Jun 09, 2009 | 11.76 | 11.80 | 10.86 | 11.00 | 4,700 | -0.77(-6.54%) |
Jun 08, 2009 | 11.60 | 11.77 | 11.60 | 11.77 | 2,574 | +0.15(+1.29%) |
Jun 05, 2009 | 11.78 | 11.80 | 11.62 | 11.62 | 1,657 | -0.07(-0.60%) |
Jun 04, 2009 | 11.65 | 11.71 | 11.59 | 11.69 | 1,300 | +0.07(+0.60%) |
Jun 03, 2009 | 11.41 | 11.82 | 11.41 | 11.62 | 20,677 | +0.24(+2.11%) |
Jun 02, 2009 | 11.20 | 11.38 | 11.20 | 11.38 | 2,462 | +0.28(+2.52%) |
Jun 01, 2009 | 10.93 | 11.21 | 10.93 | 11.10 | 2,600 | +0.20(+1.83%) |
May 29, 2009 | 11.45 | 11.45 | 10.90 | 10.90 | 2,300 | -0.56(-4.89%) |
May 28, 2009 | 11.46 | 11.57 | 11.46 | 11.46 | 1,200 | -0.02(-0.17%) |
May 27, 2009 | 11.46 | 11.59 | 11.46 | 11.48 | 800 | -0.04(-0.35%) |
May 26, 2009 | 11.44 | 11.63 | 11.44 | 11.52 | 1,000 | +0.06(+0.52%) |
May 22, 2009 | 11.10 | 11.65 | 11.10 | 11.46 | 6,700 | -0.05(-0.43%) |
May 21, 2009 | 11.65 | 11.86 | 11.47 | 11.51 | 3,654 | -0.23(-1.96%) |
May 20, 2009 | 11.34 | 11.74 | 11.34 | 11.74 | 2,100 | +0.40(+3.53%) |
May 19, 2009 | 11.27 | 11.34 | 11.26 | 11.34 | 2,100 | +0.23(+2.07%) |
May 18, 2009 | 10.91 | 11.11 | 10.91 | 11.11 | 6,300 | +0.09(+0.82%) |
May 15, 2009 | 11.00 | 11.02 | 11.00 | 11.02 | 1,144 | +0.02(+0.18%) |
May 14, 2009 | 11.00 | 11.11 | 10.77 | 11.00 | 2,730 | +0.18(+1.66%) |
May 13, 2009 | 10.61 | 10.82 | 10.61 | 10.82 | 2,144 | -0.23(-2.08%) |
May 12, 2009 | 11.11 | 11.11 | 11.00 | 11.05 | 1,638 | -0.06(-0.54%) |
May 11, 2009 | 10.89 | 11.11 | 10.89 | 11.11 | 900 | +0.18(+1.65%) |
May 08, 2009 | 10.51 | 10.93 | 10.51 | 10.93 | 1,864 | +0.50(+4.79%) |
May 07, 2009 | 10.48 | 10.58 | 10.43 | 10.43 | 1,591 | +0.10(+0.97%) |
May 06, 2009 | 9.760 | 10.33 | 9.760 | 10.33 | 1,977 | +0.63(+6.49%) |
May 05, 2009 | 9.680 | 9.700 | 9.680 | 9.700 | 300 | +0.04(+0.41%) |
May 04, 2009 | 9.660 | 9.660 | 9.660 | 9.660 | 100 | +0.00(+0.00%) |