Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.18 | 12.32 | 11.86 | 11.86 | 64,933 | -0.40(-3.30%) |
Jul 30, 2009 | 11.82 | 12.48 | 11.74 | 12.26 | 74,666 | +0.54(+4.60%) |
Jul 29, 2009 | 11.67 | 11.85 | 11.50 | 11.72 | 78,267 | -0.09(-0.72%) |
Jul 28, 2009 | 11.49 | 11.85 | 11.49 | 11.81 | 71,795 | +0.01(+0.06%) |
Jul 27, 2009 | 11.84 | 11.88 | 11.67 | 11.80 | 49,035 | +0.06(+0.48%) |
Jul 24, 2009 | 11.68 | 11.81 | 11.36 | 11.75 | 64,096 | -0.06(-0.54%) |
Jul 23, 2009 | 11.64 | 11.97 | 11.45 | 11.81 | 102,846 | +0.21(+1.84%) |
Jul 22, 2009 | 11.28 | 11.61 | 11.25 | 11.60 | 40,185 | +0.29(+2.57%) |
Jul 21, 2009 | 11.53 | 11.59 | 11.23 | 11.31 | 43,602 | -0.20(-1.73%) |
Jul 20, 2009 | 11.38 | 11.60 | 11.21 | 11.50 | 57,157 | +0.22(+1.95%) |
Jul 17, 2009 | 11.47 | 11.49 | 11.06 | 11.28 | 62,682 | -0.11(-1.00%) |
Jul 16, 2009 | 11.53 | 11.61 | 11.16 | 11.40 | 53,465 | -0.06(-0.50%) |
Jul 15, 2009 | 11.04 | 11.57 | 11.04 | 11.45 | 56,275 | +0.43(+3.86%) |
Jul 14, 2009 | 11.03 | 11.16 | 11.02 | 11.03 | 17,739 | +0.01(+0.06%) |
Jul 13, 2009 | 10.99 | 11.12 | 10.67 | 11.02 | 46,389 | +0.38(+3.53%) |
Jul 10, 2009 | 10.45 | 10.67 | 10.29 | 10.65 | 41,605 | +0.11(+1.01%) |
Jul 09, 2009 | 11.01 | 11.06 | 10.50 | 10.54 | 45,107 | -0.43(-3.88%) |
Jul 08, 2009 | 10.89 | 11.05 | 10.64 | 10.96 | 69,844 | +0.16(+1.45%) |
Jul 07, 2009 | 10.81 | 10.94 | 10.73 | 10.81 | 53,978 | -0.03(-0.26%) |
Jul 06, 2009 | 10.80 | 10.90 | 10.79 | 10.84 | 64,306 | +0.02(+0.20%) |
Jul 02, 2009 | 10.81 | 11.02 | 10.70 | 10.82 | 76,558 | -0.15(-1.36%) |
Jul 01, 2009 | 10.86 | 11.17 | 10.85 | 10.96 | 48,365 | +0.15(+1.38%) |
Jun 30, 2009 | 10.84 | 10.89 | 10.74 | 10.82 | 69,800 | -0.01(-0.13%) |
Jun 29, 2009 | 10.53 | 10.85 | 10.26 | 10.83 | 93,948 | +0.31(+2.97%) |
Jun 26, 2009 | 10.23 | 10.55 | 10.23 | 10.52 | 236,534 | +0.35(+3.42%) |
Jun 25, 2009 | 10.12 | 10.23 | 9.957 | 10.17 | 52,479 | +0.16(+1.63%) |
Jun 24, 2009 | 10.08 | 10.33 | 9.971 | 10.01 | 43,167 | +0.04(+0.43%) |
Jun 23, 2009 | 10.13 | 10.23 | 9.950 | 9.964 | 66,588 | -0.16(-1.61%) |
Jun 22, 2009 | 10.33 | 10.59 | 10.09 | 10.13 | 79,793 | -0.23(-2.19%) |
Jun 19, 2009 | 10.65 | 10.65 | 10.35 | 10.35 | 103,745 | -0.16(-1.55%) |
Jun 18, 2009 | 10.48 | 10.73 | 10.43 | 10.52 | 45,513 | +0.05(+0.47%) |
Jun 17, 2009 | 10.53 | 10.92 | 10.47 | 10.47 | 90,238 | -0.09(-0.87%) |
Jun 16, 2009 | 10.90 | 11.01 | 10.50 | 10.56 | 85,762 | -0.13(-1.26%) |
Jun 15, 2009 | 11.14 | 11.14 | 10.59 | 10.70 | 94,837 | -0.52(-4.62%) |
Jun 12, 2009 | 11.23 | 11.33 | 11.10 | 11.21 | 54,709 | -0.14(-1.25%) |
Jun 11, 2009 | 11.40 | 11.42 | 11.13 | 11.36 | 110,797 | -0.03(-0.25%) |
Jun 10, 2009 | 11.50 | 11.50 | 11.24 | 11.38 | 128,537 | +0.01(+0.12%) |
Jun 09, 2009 | 11.43 | 11.49 | 11.28 | 11.37 | 49,334 | -0.03(-0.25%) |
Jun 08, 2009 | 11.38 | 11.64 | 10.96 | 11.40 | 51,321 | +0.04(+0.31%) |
Jun 05, 2009 | 11.38 | 11.44 | 11.12 | 11.36 | 47,202 | +0.05(+0.44%) |
Jun 04, 2009 | 11.02 | 11.33 | 10.90 | 11.31 | 85,473 | +0.38(+3.51%) |
Jun 03, 2009 | 11.24 | 11.26 | 10.78 | 10.93 | 61,177 | -0.35(-3.14%) |
Jun 02, 2009 | 11.31 | 11.71 | 11.26 | 11.28 | 52,034 | -0.02(-0.19%) |
Jun 01, 2009 | 10.71 | 11.38 | 10.71 | 11.31 | 104,079 | +0.70(+6.63%) |
May 29, 2009 | 10.13 | 10.60 | 10.04 | 10.60 | 104,488 | +0.40(+3.89%) |
May 28, 2009 | 10.39 | 10.67 | 9.943 | 10.21 | 44,509 | -0.13(-1.24%) |
May 27, 2009 | 10.53 | 10.79 | 10.28 | 10.33 | 34,739 | -0.31(-2.87%) |
May 26, 2009 | 10.000 | 10.74 | 10.000 | 10.64 | 54,198 | +0.57(+5.64%) |
May 22, 2009 | 10.50 | 10.50 | 10.06 | 10.07 | 34,915 | -0.39(-3.73%) |
May 21, 2009 | 10.50 | 10.64 | 10.32 | 10.46 | 46,794 | -0.13(-1.27%) |
May 20, 2009 | 10.77 | 10.87 | 10.57 | 10.60 | 52,199 | -0.10(-0.93%) |
May 19, 2009 | 10.77 | 10.96 | 10.62 | 10.70 | 31,131 | -0.19(-1.76%) |
May 18, 2009 | 10.53 | 10.89 | 10.11 | 10.89 | 45,655 | +0.46(+4.42%) |
May 15, 2009 | 11.11 | 11.58 | 10.41 | 10.43 | 59,311 | -0.67(-6.07%) |
May 14, 2009 | 10.77 | 11.24 | 10.67 | 11.10 | 53,767 | +0.42(+3.92%) |
May 13, 2009 | 11.02 | 11.16 | 10.66 | 10.68 | 67,592 | -0.51(-4.57%) |
May 12, 2009 | 11.25 | 11.36 | 11.00 | 11.19 | 74,564 | -0.02(-0.19%) |
May 11, 2009 | 11.04 | 11.49 | 11.03 | 11.21 | 99,576 | -0.03(-0.25%) |
May 08, 2009 | 10.96 | 11.26 | 10.93 | 11.24 | 45,723 | +0.41(+3.80%) |
May 07, 2009 | 10.75 | 11.03 | 10.69 | 10.83 | 66,843 | +0.19(+1.80%) |
May 06, 2009 | 10.91 | 10.96 | 10.45 | 10.64 | 57,688 | -0.18(-1.70%) |
May 05, 2009 | 11.18 | 11.38 | 10.62 | 10.82 | 46,043 | -0.46(-4.09%) |
May 04, 2009 | 10.88 | 11.29 | 10.66 | 11.28 | 82,148 | +0.40(+3.65%) |