Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.19 | 12.55 | 12.05 | 12.46 | 106,153 | +0.43(+3.57%) |
Jul 30, 2009 | 11.89 | 12.03 | 11.89 | 12.03 | 69,355 | +0.13(+1.09%) |
Jul 29, 2009 | 11.87 | 11.90 | 11.85 | 11.90 | 85,847 | +0.00(+0.00%) |
Jul 28, 2009 | 11.89 | 11.90 | 11.81 | 11.90 | 47,015 | +0.05(+0.42%) |
Jul 27, 2009 | 11.88 | 11.94 | 11.80 | 11.85 | 99,398 | +0.04(+0.34%) |
Jul 24, 2009 | 11.90 | 11.90 | 11.75 | 11.81 | 58,153 | +0.01(+0.08%) |
Jul 23, 2009 | 11.79 | 11.95 | 11.79 | 11.80 | 79,227 | +0.00(+0.00%) |
Jul 22, 2009 | 12.10 | 12.10 | 11.80 | 11.80 | 126,159 | -0.16(-1.34%) |
Jul 21, 2009 | 12.06 | 12.06 | 11.89 | 11.96 | 127,142 | -0.05(-0.42%) |
Jul 20, 2009 | 11.90 | 12.13 | 11.90 | 12.01 | 114,626 | +0.06(+0.50%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.71 | 11.95 | 60,463 | +0.03(+0.25%) |
Jul 16, 2009 | 11.77 | 11.97 | 11.77 | 11.92 | 81,587 | +0.06(+0.51%) |
Jul 15, 2009 | 11.80 | 11.98 | 11.77 | 11.86 | 68,369 | +0.04(+0.34%) |
Jul 14, 2009 | 11.84 | 11.90 | 11.79 | 11.82 | 68,610 | -0.01(-0.08%) |
Jul 13, 2009 | 11.81 | 11.83 | 11.75 | 11.83 | 43,700 | -0.03(-0.25%) |
Jul 10, 2009 | 11.70 | 11.93 | 11.70 | 11.86 | 62,470 | +0.16(+1.37%) |
Jul 09, 2009 | 11.65 | 11.86 | 11.65 | 11.70 | 80,858 | +0.00(+0.00%) |
Jul 08, 2009 | 11.71 | 11.71 | 11.36 | 11.70 | 97,380 | +0.08(+0.69%) |
Jul 07, 2009 | 11.59 | 11.66 | 11.49 | 11.62 | 42,215 | +0.04(+0.35%) |
Jul 06, 2009 | 11.44 | 11.69 | 11.33 | 11.58 | 86,555 | -0.03(-0.26%) |
Jul 02, 2009 | 11.60 | 11.79 | 11.36 | 11.61 | 63,136 | +0.01(+0.09%) |
Jul 01, 2009 | 11.79 | 11.79 | 11.52 | 11.60 | 91,742 | +0.05(+0.43%) |
Jun 30, 2009 | 11.54 | 11.64 | 11.45 | 11.55 | 55,933 | +0.16(+1.40%) |
Jun 29, 2009 | 11.47 | 11.61 | 11.21 | 11.39 | 64,733 | -0.14(-1.21%) |
Jun 26, 2009 | 11.56 | 11.62 | 11.49 | 11.53 | 45,706 | -0.03(-0.26%) |
Jun 25, 2009 | 11.43 | 11.60 | 11.36 | 11.56 | 143,306 | +0.40(+3.58%) |
Jun 24, 2009 | 11.10 | 11.29 | 10.75 | 11.16 | 91,070 | +0.26(+2.39%) |
Jun 23, 2009 | 10.74 | 10.99 | 10.21 | 10.90 | 145,889 | +0.53(+5.11%) |
Jun 22, 2009 | 11.25 | 11.25 | 10.26 | 10.37 | 239,467 | -0.80(-7.16%) |
Jun 19, 2009 | 11.02 | 11.25 | 11.02 | 11.17 | 81,348 | +0.02(+0.18%) |
Jun 18, 2009 | 11.14 | 11.37 | 11.11 | 11.15 | 118,524 | -0.15(-1.33%) |
Jun 17, 2009 | 11.69 | 11.77 | 11.22 | 11.30 | 137,668 | -0.10(-0.88%) |
Jun 16, 2009 | 11.14 | 11.59 | 11.14 | 11.40 | 85,409 | +0.19(+1.69%) |
Jun 15, 2009 | 11.78 | 11.78 | 11.12 | 11.21 | 112,427 | -0.29(-2.52%) |
Jun 12, 2009 | 11.56 | 11.65 | 11.50 | 11.50 | 96,271 | -0.15(-1.29%) |
Jun 11, 2009 | 11.83 | 11.83 | 11.60 | 11.65 | 117,077 | -0.19(-1.60%) |
Jun 10, 2009 | 11.99 | 12.01 | 11.69 | 11.84 | 88,096 | -0.15(-1.25%) |
Jun 09, 2009 | 11.85 | 11.99 | 11.85 | 11.99 | 63,627 | +0.11(+0.93%) |
Jun 08, 2009 | 11.95 | 11.95 | 11.85 | 11.88 | 52,046 | -0.12(-1.00%) |
Jun 05, 2009 | 12.00 | 12.10 | 11.83 | 12.00 | 51,734 | +0.09(+0.76%) |
Jun 04, 2009 | 11.84 | 12.09 | 11.80 | 11.91 | 80,609 | +0.11(+0.93%) |
Jun 03, 2009 | 11.80 | 11.94 | 11.71 | 11.80 | 87,931 | -0.02(-0.17%) |
Jun 02, 2009 | 11.82 | 11.99 | 11.73 | 11.82 | 103,833 | +0.02(+0.17%) |
Jun 01, 2009 | 12.07 | 12.24 | 11.80 | 11.80 | 100,968 | -0.30(-2.48%) |
May 29, 2009 | 12.02 | 12.25 | 11.91 | 12.10 | 98,439 | +0.21(+1.77%) |
May 28, 2009 | 12.00 | 12.09 | 11.71 | 11.89 | 131,965 | -0.11(-0.92%) |
May 27, 2009 | 12.15 | 12.26 | 12.00 | 12.00 | 49,749 | -0.14(-1.15%) |
May 26, 2009 | 12.05 | 12.14 | 11.94 | 12.14 | 62,789 | +0.21(+1.76%) |
May 22, 2009 | 11.85 | 12.07 | 11.84 | 11.93 | 73,506 | +0.08(+0.68%) |
May 21, 2009 | 11.99 | 12.00 | 11.80 | 11.85 | 84,098 | -0.09(-0.75%) |
May 20, 2009 | 12.17 | 12.17 | 11.83 | 11.94 | 109,771 | -0.08(-0.67%) |
May 19, 2009 | 11.83 | 12.05 | 11.81 | 12.02 | 62,936 | +0.18(+1.52%) |
May 18, 2009 | 11.67 | 12.00 | 11.65 | 11.84 | 83,162 | +0.17(+1.46%) |
May 15, 2009 | 11.99 | 11.99 | 11.67 | 11.67 | 73,738 | -0.25(-2.10%) |
May 14, 2009 | 11.64 | 11.95 | 11.64 | 11.92 | 73,680 | +0.21(+1.79%) |
May 13, 2009 | 11.92 | 12.12 | 11.70 | 11.71 | 74,768 | -0.28(-2.34%) |
May 12, 2009 | 11.80 | 12.00 | 11.80 | 11.99 | 59,632 | +0.08(+0.67%) |
May 11, 2009 | 11.60 | 11.99 | 11.60 | 11.91 | 32,045 | +0.20(+1.71%) |
May 08, 2009 | 11.69 | 11.90 | 11.69 | 11.71 | 75,866 | +0.03(+0.26%) |
May 07, 2009 | 12.00 | 12.00 | 11.62 | 11.68 | 69,332 | -0.20(-1.68%) |
May 06, 2009 | 11.77 | 11.88 | 11.72 | 11.88 | 83,732 | +0.03(+0.25%) |
May 05, 2009 | 11.90 | 11.90 | 11.51 | 11.85 | 84,921 | +0.05(+0.42%) |
May 04, 2009 | 11.85 | 12.14 | 11.50 | 11.80 | 141,051 | -0.20(-1.67%) |