Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.05 | 12.13 | 12.00 | 12.00 | 46,488 | +0.00(+0.03%) |
Jul 30, 2009 | 12.15 | 12.23 | 12.00 | 12.00 | 17,478 | -0.01(-0.06%) |
Jul 29, 2009 | 12.02 | 12.06 | 11.97 | 12.01 | 27,394 | +0.06(+0.48%) |
Jul 28, 2009 | 11.94 | 12.02 | 11.85 | 11.95 | 32,012 | -0.01(-0.10%) |
Jul 27, 2009 | 11.92 | 11.97 | 11.85 | 11.96 | 95,982 | -0.05(-0.39%) |
Jul 24, 2009 | 11.89 | 12.01 | 11.83 | 12.01 | 335 | +0.16(+1.37%) |
Jul 23, 2009 | 11.72 | 11.90 | 11.72 | 11.84 | 200,355 | +0.21(+1.82%) |
Jul 22, 2009 | 11.65 | 11.68 | 11.63 | 11.63 | 45,790 | +0.02(+0.17%) |
Jul 21, 2009 | 11.55 | 11.61 | 11.49 | 11.61 | 92,813 | +0.20(+1.75%) |
Jul 20, 2009 | 11.36 | 11.44 | 11.30 | 11.41 | 30,544 | +0.08(+0.75%) |
Jul 17, 2009 | 11.34 | 11.37 | 11.29 | 11.33 | 26,620 | -0.06(-0.51%) |
Jul 16, 2009 | 11.32 | 11.39 | 11.29 | 11.39 | 14,154 | +0.14(+1.23%) |
Jul 15, 2009 | 11.18 | 11.26 | 11.11 | 11.25 | 16,751 | +0.15(+1.32%) |
Jul 14, 2009 | 11.07 | 11.13 | 11.01 | 11.10 | 21,750 | +0.10(+0.95%) |
Jul 13, 2009 | 10.73 | 11.01 | 10.73 | 11.00 | 3,934 | +0.15(+1.35%) |
Jul 10, 2009 | 10.92 | 10.92 | 10.81 | 10.85 | 57,965 | -0.08(-0.70%) |
Jul 09, 2009 | 11.11 | 11.11 | 10.89 | 10.93 | 21,460 | -0.13(-1.18%) |
Jul 08, 2009 | 11.14 | 11.14 | 11.05 | 11.06 | 17,468 | -0.09(-0.79%) |
Jul 07, 2009 | 11.26 | 11.29 | 11.15 | 11.15 | 41,395 | -0.13(-1.13%) |
Jul 06, 2009 | 11.17 | 11.27 | 11.11 | 11.27 | 52,532 | +0.00(+0.03%) |
Jul 02, 2009 | 11.42 | 11.42 | 11.23 | 11.27 | 7,703 | -0.34(-2.95%) |
Jul 01, 2009 | 11.63 | 11.65 | 11.60 | 11.61 | 66,990 | +0.08(+0.70%) |
Jun 30, 2009 | 11.51 | 11.54 | 11.49 | 11.53 | 5,324 | -0.02(-0.20%) |
Jun 29, 2009 | 11.45 | 11.58 | 11.44 | 11.56 | 26,911 | +0.12(+1.08%) |
Jun 26, 2009 | 11.38 | 11.43 | 11.38 | 11.43 | 947 | +0.03(+0.24%) |
Jun 25, 2009 | 10.95 | 11.41 | 10.95 | 11.40 | 47,857 | +0.39(+3.57%) |
Jun 24, 2009 | 10.92 | 11.07 | 10.92 | 11.01 | 8,090 | +0.16(+1.49%) |
Jun 23, 2009 | 10.90 | 10.90 | 10.82 | 10.85 | 18,457 | -0.08(-0.70%) |
Jun 22, 2009 | 11.08 | 11.08 | 10.93 | 10.93 | 64,063 | -0.25(-2.24%) |
Jun 19, 2009 | 11.17 | 11.25 | 11.15 | 11.18 | 66,585 | +0.05(+0.42%) |
Jun 18, 2009 | 10.91 | 11.17 | 10.91 | 11.13 | 224,768 | +0.23(+2.08%) |
Jun 17, 2009 | 10.70 | 10.97 | 10.70 | 10.90 | 39,912 | +0.19(+1.80%) |
Jun 16, 2009 | 10.84 | 10.88 | 10.71 | 10.71 | 66,333 | -0.05(-0.50%) |
Jun 15, 2009 | 10.91 | 10.91 | 10.77 | 10.77 | 7,368 | -0.35(-3.18%) |
Jun 12, 2009 | 11.01 | 11.17 | 11.01 | 11.12 | 86,585 | +0.08(+0.77%) |
Jun 11, 2009 | 10.92 | 11.17 | 10.90 | 11.04 | 19,418 | +0.18(+1.63%) |
Jun 10, 2009 | 10.95 | 10.98 | 10.78 | 10.86 | 115,325 | -0.04(-0.39%) |
Jun 09, 2009 | 10.96 | 10.98 | 10.87 | 10.90 | 10,746 | +0.01(+0.10%) |
Jun 08, 2009 | 10.95 | 10.95 | 10.86 | 10.89 | 22,340 | -0.14(-1.25%) |
Jun 05, 2009 | 11.09 | 11.09 | 10.92 | 11.03 | 26,067 | +0.00(+0.00%) |
Jun 04, 2009 | 10.97 | 11.03 | 10.95 | 11.03 | 16,754 | +0.03(+0.28%) |
Jun 03, 2009 | 11.03 | 11.03 | 10.95 | 11.00 | 9,783 | -0.14(-1.25%) |
Jun 02, 2009 | 10.92 | 11.17 | 10.92 | 11.14 | 21,628 | +0.15(+1.37%) |
Jun 01, 2009 | 10.93 | 10.99 | 10.91 | 10.99 | 17,785 | +0.17(+1.60%) |
May 29, 2009 | 10.64 | 10.81 | 10.59 | 10.81 | 21,706 | +0.20(+1.87%) |
May 28, 2009 | 10.66 | 10.70 | 10.56 | 10.61 | 13,653 | -0.00(-0.02%) |
May 27, 2009 | 10.67 | 10.78 | 10.62 | 10.62 | 43,548 | -0.07(-0.69%) |
May 26, 2009 | 10.52 | 10.69 | 10.52 | 10.69 | 24,101 | +0.15(+1.47%) |
May 22, 2009 | 10.55 | 10.58 | 10.52 | 10.53 | 19,956 | +0.03(+0.26%) |
May 21, 2009 | 10.63 | 10.63 | 10.47 | 10.51 | 39,772 | -0.18(-1.65%) |
May 20, 2009 | 10.81 | 10.81 | 10.68 | 10.68 | 11,874 | +0.02(+0.21%) |
May 19, 2009 | 10.60 | 10.70 | 10.60 | 10.66 | 5,700 | +0.07(+0.65%) |
May 18, 2009 | 10.45 | 10.59 | 10.45 | 10.59 | 7,118 | +0.20(+1.93%) |
May 15, 2009 | 10.47 | 10.47 | 10.37 | 10.39 | 17,380 | -0.10(-0.99%) |
May 14, 2009 | 10.55 | 10.58 | 10.50 | 10.50 | 23,979 | -0.06(-0.55%) |
May 13, 2009 | 10.48 | 10.68 | 10.48 | 10.55 | 87,931 | -0.25(-2.28%) |
May 12, 2009 | 10.77 | 10.81 | 10.72 | 10.80 | 16,642 | +0.10(+0.95%) |
May 11, 2009 | 10.63 | 10.75 | 10.61 | 10.70 | 12,385 | +0.03(+0.24%) |
May 08, 2009 | 10.67 | 10.70 | 10.63 | 10.67 | 172,376 | +0.13(+1.20%) |
May 07, 2009 | 10.48 | 10.59 | 10.48 | 10.55 | 282,895 | +0.19(+1.86%) |
May 06, 2009 | 10.47 | 10.56 | 10.30 | 10.35 | 118,746 | -0.07(-0.70%) |
May 05, 2009 | 10.44 | 10.44 | 10.34 | 10.43 | 48,714 | +0.15(+1.42%) |
May 04, 2009 | 10.15 | 10.28 | 10.12 | 10.28 | 9,785 | +0.23(+2.34%) |