Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.21 | 12.26 | 12.12 | 12.13 | 575,275 | -0.11(-0.94%) |
Jul 30, 2009 | 12.26 | 12.38 | 12.19 | 12.24 | 845,801 | +0.04(+0.33%) |
Jul 29, 2009 | 12.28 | 12.28 | 12.13 | 12.20 | 773,975 | -0.07(-0.60%) |
Jul 28, 2009 | 12.25 | 12.34 | 12.16 | 12.28 | 1,624,049 | +0.03(+0.28%) |
Jul 27, 2009 | 12.24 | 12.30 | 12.16 | 12.24 | 350,818 | -0.02(-0.16%) |
Jul 24, 2009 | 12.28 | 12.30 | 12.12 | 12.26 | 2,644 | +0.00(+0.00%) |
Jul 23, 2009 | 12.03 | 12.35 | 12.03 | 12.26 | 850,432 | +0.28(+2.36%) |
Jul 22, 2009 | 11.90 | 12.01 | 11.90 | 11.98 | 387,518 | +0.05(+0.45%) |
Jul 21, 2009 | 12.07 | 12.10 | 11.84 | 11.93 | 697,314 | +0.06(+0.51%) |
Jul 20, 2009 | 11.74 | 11.90 | 11.74 | 11.86 | 935,117 | +0.11(+0.92%) |
Jul 17, 2009 | 11.76 | 11.76 | 11.63 | 11.76 | 461,498 | +0.07(+0.58%) |
Jul 16, 2009 | 11.61 | 11.76 | 11.61 | 11.69 | 562,837 | +0.01(+0.12%) |
Jul 15, 2009 | 11.55 | 11.70 | 11.51 | 11.68 | 633,213 | +0.26(+2.30%) |
Jul 14, 2009 | 11.45 | 11.49 | 11.34 | 11.41 | 819,911 | -0.03(-0.24%) |
Jul 13, 2009 | 11.21 | 11.44 | 11.20 | 11.44 | 479,219 | +0.18(+1.55%) |
Jul 10, 2009 | 11.29 | 11.31 | 11.12 | 11.27 | 438,628 | -0.07(-0.65%) |
Jul 09, 2009 | 11.29 | 11.37 | 11.24 | 11.34 | 706,016 | +0.08(+0.72%) |
Jul 08, 2009 | 11.45 | 11.46 | 11.13 | 11.26 | 928,810 | -0.19(-1.65%) |
Jul 07, 2009 | 11.69 | 11.69 | 11.42 | 11.45 | 790,418 | -0.19(-1.62%) |
Jul 06, 2009 | 11.49 | 11.76 | 11.49 | 11.64 | 1,427,415 | -0.03(-0.23%) |
Jul 02, 2009 | 11.95 | 11.95 | 11.64 | 11.66 | 1,967,441 | -0.35(-2.92%) |
Jul 01, 2009 | 12.10 | 12.10 | 11.95 | 12.01 | 2,961,439 | +0.03(+0.28%) |
Jun 30, 2009 | 12.28 | 12.28 | 11.95 | 11.98 | 1,244,464 | -0.22(-1.77%) |
Jun 29, 2009 | 12.10 | 12.23 | 12.01 | 12.19 | 544,214 | +0.14(+1.17%) |
Jun 26, 2009 | 12.03 | 12.09 | 11.94 | 12.05 | 257,372 | -0.01(-0.06%) |
Jun 25, 2009 | 11.90 | 12.06 | 11.89 | 12.06 | 549,467 | +0.19(+1.59%) |
Jun 24, 2009 | 11.97 | 11.99 | 11.81 | 11.87 | 1,105,553 | +0.05(+0.39%) |
Jun 23, 2009 | 11.76 | 11.88 | 11.74 | 11.82 | 587,106 | +0.08(+0.68%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.65 | 11.74 | 1,537,521 | -0.05(-0.40%) |
Jun 19, 2009 | 12.06 | 12.06 | 11.76 | 11.79 | 1,292,304 | -0.17(-1.45%) |
Jun 18, 2009 | 11.98 | 12.03 | 11.92 | 11.96 | 598,694 | +0.02(+0.17%) |
Jun 17, 2009 | 11.99 | 12.04 | 11.85 | 11.94 | 574,711 | -0.03(-0.28%) |
Jun 16, 2009 | 12.14 | 12.23 | 11.95 | 11.98 | 290,203 | -0.13(-1.10%) |
Jun 15, 2009 | 12.20 | 12.22 | 12.04 | 12.11 | 307,003 | -0.21(-1.73%) |
Jun 12, 2009 | 12.18 | 12.34 | 12.14 | 12.32 | 995,837 | +0.07(+0.54%) |
Jun 11, 2009 | 11.99 | 12.42 | 11.99 | 12.26 | 707,799 | +0.23(+1.94%) |
Jun 10, 2009 | 11.96 | 12.02 | 11.81 | 12.02 | 517,365 | +0.15(+1.23%) |
Jun 09, 2009 | 11.86 | 11.92 | 11.78 | 11.88 | 493,025 | +0.04(+0.34%) |
Jun 08, 2009 | 11.82 | 11.92 | 11.70 | 11.84 | 776,486 | -0.12(-1.00%) |
Jun 05, 2009 | 12.22 | 12.22 | 11.95 | 11.96 | 1,054,307 | -0.04(-0.33%) |
Jun 04, 2009 | 11.96 | 12.06 | 11.93 | 12.00 | 782,195 | +0.07(+0.61%) |
Jun 03, 2009 | 12.00 | 12.10 | 11.82 | 11.92 | 1,835,442 | -0.18(-1.49%) |
Jun 02, 2009 | 12.05 | 12.18 | 12.04 | 12.10 | 2,894,343 | +0.06(+0.50%) |
Jun 01, 2009 | 12.03 | 12.25 | 12.01 | 12.04 | 865,651 | +0.16(+1.35%) |
May 29, 2009 | 11.93 | 11.93 | 11.70 | 11.88 | 946,092 | +0.07(+0.56%) |
May 28, 2009 | 11.79 | 11.91 | 11.54 | 11.82 | 694,139 | +0.13(+1.14%) |
May 27, 2009 | 11.79 | 11.90 | 11.66 | 11.68 | 690,652 | -0.17(-1.46%) |
May 26, 2009 | 11.37 | 11.86 | 11.37 | 11.86 | 1,371,120 | +0.53(+4.71%) |
May 22, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 478,790 | -0.19(-1.68%) |
May 21, 2009 | 11.73 | 11.75 | 11.40 | 11.52 | 1,133,702 | -0.34(-2.86%) |
May 20, 2009 | 12.00 | 12.09 | 11.84 | 11.86 | 1,289,758 | -0.01(-0.06%) |
May 19, 2009 | 11.95 | 11.98 | 11.81 | 11.86 | 735,880 | -0.03(-0.22%) |
May 18, 2009 | 11.69 | 11.90 | 11.69 | 11.89 | 825,473 | +0.22(+1.88%) |
May 15, 2009 | 11.78 | 11.83 | 11.52 | 11.67 | 1,135,297 | -0.10(-0.85%) |
May 14, 2009 | 11.62 | 11.86 | 11.58 | 11.77 | 909,743 | +0.11(+0.97%) |
May 13, 2009 | 11.91 | 11.98 | 11.65 | 11.66 | 886,204 | -0.45(-3.69%) |
May 12, 2009 | 12.11 | 12.30 | 11.98 | 12.10 | 526,145 | -0.02(-0.16%) |
May 11, 2009 | 12.08 | 12.20 | 12.06 | 12.12 | 804,905 | -0.10(-0.82%) |
May 08, 2009 | 12.12 | 12.27 | 12.01 | 12.22 | 873,774 | +0.21(+1.78%) |
May 07, 2009 | 12.30 | 12.52 | 11.92 | 12.01 | 691,383 | -0.30(-2.44%) |
May 06, 2009 | 12.34 | 12.36 | 12.06 | 12.31 | 955,059 | +0.15(+1.20%) |
May 05, 2009 | 11.98 | 12.16 | 11.98 | 12.16 | 689,271 | +0.06(+0.50%) |
May 04, 2009 | 11.76 | 12.10 | 11.76 | 12.10 | 1,162,689 | +0.39(+3.30%) |