Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.40 | 12.45 | 12.05 | 12.45 | 46,340 | +0.05(+0.40%) |
Jul 30, 2009 | 12.32 | 12.57 | 12.20 | 12.40 | 28,515 | +0.15(+1.22%) |
Jul 29, 2009 | 12.44 | 12.44 | 12.25 | 12.25 | 2,904 | -0.20(-1.61%) |
Jul 28, 2009 | 12.50 | 12.56 | 12.36 | 12.45 | 11,995 | -0.11(-0.88%) |
Jul 27, 2009 | 12.72 | 12.64 | 12.50 | 12.56 | 48,954 | +0.07(+0.56%) |
Jul 24, 2009 | 12.71 | 12.71 | 12.30 | 12.49 | 33,057 | -0.06(-0.48%) |
Jul 23, 2009 | 12.93 | 13.00 | 12.51 | 12.55 | 17,837 | -0.15(-1.18%) |
Jul 22, 2009 | 12.57 | 12.80 | 12.21 | 12.70 | 5,246 | -0.12(-0.94%) |
Jul 21, 2009 | 12.75 | 12.82 | 12.60 | 12.82 | 11,912 | +0.02(+0.16%) |
Jul 20, 2009 | 12.80 | 13.09 | 12.79 | 12.80 | 36,197 | +0.09(+0.71%) |
Jul 17, 2009 | 12.43 | 12.71 | 11.51 | 12.71 | 8,719 | -0.03(-0.24%) |
Jul 16, 2009 | 12.55 | 12.74 | 12.27 | 12.74 | 14,125 | +0.07(+0.55%) |
Jul 15, 2009 | 12.20 | 12.67 | 12.20 | 12.67 | 8,784 | +0.62(+5.15%) |
Jul 14, 2009 | 12.15 | 12.15 | 12.05 | 12.05 | 4,300 | -0.15(-1.23%) |
Jul 13, 2009 | 11.93 | 12.22 | 11.85 | 12.20 | 12,470 | +0.37(+3.13%) |
Jul 10, 2009 | 11.90 | 11.90 | 11.76 | 11.83 | 5,940 | +0.00(+0.00%) |
Jul 09, 2009 | 11.67 | 11.98 | 11.67 | 11.83 | 2,968 | -0.01(-0.08%) |
Jul 08, 2009 | 11.80 | 11.97 | 11.80 | 11.84 | 8,628 | -0.06(-0.50%) |
Jul 07, 2009 | 11.88 | 11.90 | 11.80 | 11.90 | 8,200 | +0.05(+0.42%) |
Jul 06, 2009 | 12.01 | 12.01 | 11.85 | 11.85 | 4,810 | -0.32(-2.63%) |
Jul 03, 2009 | 12.02 | 12.17 | 12.01 | 12.17 | 6,838 | +0.03(+0.25%) |
Jul 02, 2009 | 12.18 | 12.48 | 12.02 | 12.14 | 14,570 | -0.11(-0.90%) |
Jun 30, 2009 | 12.35 | 12.57 | 12.25 | 12.25 | 7,528 | -0.05(-0.41%) |
Jun 29, 2009 | 12.49 | 12.52 | 12.30 | 12.30 | 7,743 | -0.07(-0.57%) |
Jun 26, 2009 | 12.35 | 12.37 | 12.26 | 12.37 | 4,447 | -0.01(-0.08%) |
Jun 25, 2009 | 12.18 | 12.40 | 12.25 | 12.38 | 11,389 | +0.22(+1.81%) |
Jun 24, 2009 | 12.30 | 12.44 | 12.16 | 12.16 | 10,044 | +0.00(+0.00%) |
Jun 23, 2009 | 12.68 | 12.87 | 12.16 | 12.16 | 8,364 | -0.49(-3.87%) |
Jun 22, 2009 | 12.99 | 13.20 | 12.65 | 12.65 | 10,677 | -0.46(-3.51%) |
Jun 19, 2009 | 13.00 | 13.28 | 13.00 | 13.11 | 11,270 | +0.11(+0.85%) |
Jun 18, 2009 | 12.96 | 13.10 | 12.75 | 13.00 | 5,870 | +0.04(+0.31%) |
Jun 17, 2009 | 13.00 | 13.01 | 12.95 | 12.96 | 12,175 | -0.09(-0.69%) |
Jun 16, 2009 | 13.34 | 14.12 | 13.05 | 13.05 | 17,033 | -0.16(-1.21%) |
Jun 15, 2009 | 13.06 | 13.30 | 13.01 | 13.21 | 17,723 | +0.01(+0.08%) |
Jun 12, 2009 | 12.66 | 13.24 | 12.66 | 13.20 | 9,316 | +0.38(+2.96%) |
Jun 11, 2009 | 12.51 | 12.82 | 12.51 | 12.82 | 4,455 | +0.23(+1.83%) |
Jun 10, 2009 | 12.74 | 12.80 | 12.54 | 12.59 | 13,015 | +0.28(+2.27%) |
Jun 09, 2009 | 12.50 | 12.80 | 12.28 | 12.31 | 4,390 | -0.08(-0.65%) |
Jun 08, 2009 | 12.73 | 12.73 | 12.39 | 12.39 | 11,340 | -0.26(-2.06%) |
Jun 05, 2009 | 12.52 | 12.65 | 12.50 | 12.65 | 10,430 | +0.35(+2.85%) |
Jun 04, 2009 | 12.44 | 12.44 | 12.26 | 12.30 | 4,596 | +0.02(+0.16%) |
Jun 03, 2009 | 12.40 | 12.50 | 12.28 | 12.28 | 10,723 | -0.21(-1.68%) |
Jun 02, 2009 | 12.39 | 12.55 | 12.33 | 12.49 | 14,046 | +0.19(+1.54%) |
Jun 01, 2009 | 12.00 | 12.39 | 12.00 | 12.30 | 12,601 | +0.39(+3.27%) |
May 29, 2009 | 12.15 | 12.19 | 11.91 | 11.91 | 8,115 | -0.09(-0.75%) |
May 28, 2009 | 11.80 | 12.00 | 11.75 | 12.00 | 6,009 | +0.10(+0.84%) |
May 27, 2009 | 11.76 | 12.03 | 11.75 | 11.90 | 7,768 | -0.10(-0.83%) |
May 26, 2009 | 11.75 | 12.10 | 11.75 | 12.00 | 9,090 | +0.20(+1.69%) |
May 25, 2009 | 11.85 | 11.85 | 11.80 | 11.80 | 2,200 | -0.03(-0.25%) |
May 22, 2009 | 11.72 | 11.94 | 11.61 | 11.83 | 6,526 | -0.07(-0.59%) |
May 21, 2009 | 12.00 | 12.00 | 11.80 | 11.90 | 11,418 | -0.25(-2.06%) |
May 20, 2009 | 11.85 | 12.17 | 11.80 | 12.15 | 10,395 | +0.38(+3.23%) |
May 19, 2009 | 11.40 | 11.77 | 11.20 | 11.77 | 24,939 | +0.36(+3.16%) |
May 15, 2009 | 11.62 | 11.67 | 11.26 | 11.41 | 14,475 | -0.21(-1.81%) |
May 14, 2009 | 11.93 | 11.93 | 11.54 | 11.62 | 11,690 | -0.37(-3.09%) |
May 13, 2009 | 11.93 | 12.00 | 11.77 | 11.99 | 7,189 | -0.18(-1.48%) |
May 12, 2009 | 12.05 | 12.17 | 12.00 | 12.17 | 6,575 | +0.00(+0.00%) |
May 11, 2009 | 12.17 | 12.17 | 12.17 | 12.17 | 2,280 | -0.04(-0.33%) |
May 08, 2009 | 12.21 | 12.21 | 11.80 | 12.21 | 9,013 | +0.16(+1.33%) |
May 07, 2009 | 12.00 | 12.49 | 11.85 | 12.05 | 23,217 | +0.07(+0.58%) |
May 06, 2009 | 11.74 | 11.99 | 11.70 | 11.98 | 18,876 | +0.28(+2.39%) |
May 05, 2009 | 11.49 | 11.70 | 11.33 | 11.70 | 9,500 | +0.22(+1.92%) |
May 04, 2009 | 11.34 | 11.48 | 11.25 | 11.48 | 12,650 | +0.22(+1.95%) |