Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.11 | 12.17 | 12.02 | 12.14 | 1,441,993 | +0.03(+0.26%) |
Jul 30, 2009 | 12.51 | 12.51 | 11.98 | 12.11 | 1,165,645 | +0.15(+1.27%) |
Jul 29, 2009 | 12.24 | 12.24 | 11.83 | 11.95 | 979,808 | -0.10(-0.84%) |
Jul 28, 2009 | 12.10 | 12.10 | 11.85 | 12.06 | 876,669 | -0.09(-0.73%) |
Jul 27, 2009 | 12.13 | 12.20 | 12.06 | 12.14 | 669,328 | +0.04(+0.31%) |
Jul 24, 2009 | 12.33 | 12.33 | 12.05 | 12.11 | 633,811 | -0.16(-1.29%) |
Jul 23, 2009 | 12.30 | 12.40 | 12.09 | 12.26 | 1,166,061 | +0.09(+0.78%) |
Jul 22, 2009 | 12.22 | 12.26 | 12.04 | 12.17 | 447,120 | -0.09(-0.72%) |
Jul 21, 2009 | 12.23 | 12.39 | 12.14 | 12.26 | 735,810 | +0.00(+0.00%) |
Jul 20, 2009 | 12.75 | 12.75 | 12.06 | 12.26 | 1,350,388 | +0.21(+1.73%) |
Jul 17, 2009 | 12.23 | 12.31 | 12.03 | 12.05 | 976,940 | -0.09(-0.73%) |
Jul 16, 2009 | 12.14 | 12.17 | 12.02 | 12.14 | 744,523 | +0.08(+0.68%) |
Jul 15, 2009 | 12.12 | 12.14 | 11.73 | 12.06 | 1,846,368 | +0.47(+4.04%) |
Jul 14, 2009 | 11.57 | 11.64 | 11.39 | 11.59 | 3,109,798 | +0.39(+3.50%) |
Jul 13, 2009 | 10.94 | 11.31 | 10.94 | 11.20 | 981,683 | +0.20(+1.84%) |
Jul 10, 2009 | 11.17 | 11.17 | 10.84 | 10.99 | 590,336 | -0.12(-1.08%) |
Jul 09, 2009 | 11.16 | 11.25 | 11.07 | 11.11 | 296,748 | -0.02(-0.17%) |
Jul 08, 2009 | 11.31 | 11.31 | 11.02 | 11.13 | 589,984 | -0.06(-0.57%) |
Jul 07, 2009 | 11.39 | 11.47 | 11.16 | 11.20 | 605,652 | -0.26(-2.26%) |
Jul 06, 2009 | 10.99 | 11.45 | 10.78 | 11.45 | 418,033 | +0.16(+1.40%) |
Jul 02, 2009 | 11.49 | 11.49 | 11.20 | 11.30 | 363,262 | -0.25(-2.14%) |
Jul 01, 2009 | 11.58 | 11.76 | 11.53 | 11.54 | 556,426 | -0.14(-1.19%) |
Jun 30, 2009 | 11.64 | 11.71 | 11.48 | 11.68 | 661,279 | +0.04(+0.38%) |
Jun 29, 2009 | 11.52 | 11.68 | 11.20 | 11.64 | 579,092 | +0.12(+1.04%) |
Jun 26, 2009 | 11.33 | 11.57 | 11.28 | 11.52 | 589,794 | +0.16(+1.39%) |
Jun 25, 2009 | 11.02 | 11.38 | 10.99 | 11.36 | 450,444 | +0.43(+3.94%) |
Jun 24, 2009 | 10.91 | 11.11 | 10.83 | 10.93 | 556,751 | +0.09(+0.87%) |
Jun 23, 2009 | 11.13 | 11.13 | 10.74 | 10.83 | 844,711 | -0.11(-0.98%) |
Jun 22, 2009 | 11.07 | 11.16 | 10.94 | 10.94 | 1,142,592 | -0.22(-1.98%) |
Jun 19, 2009 | 11.22 | 11.23 | 11.01 | 11.16 | 1,047,261 | +0.13(+1.20%) |
Jun 18, 2009 | 11.08 | 11.15 | 10.77 | 11.03 | 1,015,554 | +0.09(+0.87%) |
Jun 17, 2009 | 10.77 | 10.99 | 10.75 | 10.94 | 1,151,836 | -0.03(-0.29%) |
Jun 16, 2009 | 11.09 | 11.09 | 10.90 | 10.97 | 765,912 | +0.15(+1.40%) |
Jun 15, 2009 | 10.75 | 10.86 | 10.58 | 10.82 | 746,769 | -0.11(-0.98%) |
Jun 12, 2009 | 10.64 | 10.95 | 10.64 | 10.92 | 936,711 | +0.01(+0.12%) |
Jun 11, 2009 | 10.92 | 10.98 | 10.78 | 10.91 | 1,179,932 | +0.11(+1.00%) |
Jun 10, 2009 | 10.90 | 10.97 | 10.69 | 10.80 | 641,438 | +0.03(+0.29%) |
Jun 09, 2009 | 10.73 | 10.82 | 10.54 | 10.77 | 814,407 | +0.13(+1.25%) |
Jun 08, 2009 | 10.70 | 10.80 | 10.54 | 10.64 | 891,121 | -0.24(-2.21%) |
Jun 05, 2009 | 10.99 | 11.02 | 10.73 | 10.88 | 814,136 | -0.05(-0.46%) |
Jun 04, 2009 | 10.94 | 11.04 | 10.61 | 10.93 | 1,049,898 | +0.07(+0.64%) |
Jun 03, 2009 | 11.16 | 11.16 | 10.74 | 10.86 | 948,742 | -0.15(-1.32%) |
Jun 02, 2009 | 11.13 | 11.13 | 10.96 | 11.01 | 938,961 | -0.13(-1.14%) |
Jun 01, 2009 | 10.83 | 11.16 | 10.79 | 11.13 | 978,684 | +0.31(+2.86%) |
May 29, 2009 | 10.70 | 10.82 | 10.46 | 10.82 | 1,229,337 | +0.45(+4.33%) |
May 28, 2009 | 10.40 | 10.49 | 10.21 | 10.37 | 635,436 | +0.07(+0.67%) |
May 27, 2009 | 10.42 | 10.49 | 10.25 | 10.30 | 621,708 | -0.12(-1.15%) |
May 26, 2009 | 10.15 | 10.46 | 10.13 | 10.42 | 973,830 | +0.20(+1.98%) |
May 22, 2009 | 10.20 | 10.24 | 10.06 | 10.22 | 753,988 | +0.08(+0.75%) |
May 21, 2009 | 10.44 | 10.44 | 9.981 | 10.15 | 582,167 | -0.20(-1.96%) |
May 20, 2009 | 10.45 | 10.72 | 10.31 | 10.35 | 1,234,723 | -0.04(-0.43%) |
May 19, 2009 | 10.43 | 10.59 | 10.31 | 10.39 | 841,394 | -0.04(-0.36%) |
May 18, 2009 | 10.09 | 10.44 | 10.09 | 10.43 | 930,686 | +0.42(+4.24%) |
May 15, 2009 | 10.06 | 10.11 | 9.955 | 10.01 | 612,074 | -0.09(-0.94%) |
May 14, 2009 | 9.905 | 10.13 | 9.905 | 10.10 | 683,757 | +0.27(+2.70%) |
May 13, 2009 | 10.08 | 10.08 | 9.778 | 9.835 | 1,305,275 | -0.31(-3.06%) |
May 12, 2009 | 9.892 | 10.16 | 9.804 | 10.15 | 1,074,321 | +0.35(+3.62%) |
May 11, 2009 | 9.772 | 10.000 | 9.696 | 9.791 | 1,038,001 | -0.27(-2.64%) |
May 08, 2009 | 9.867 | 10.07 | 9.867 | 10.06 | 737,777 | +0.31(+3.18%) |
May 07, 2009 | 9.892 | 9.892 | 9.690 | 9.747 | 1,355,095 | -0.04(-0.39%) |
May 06, 2009 | 9.696 | 9.785 | 9.525 | 9.785 | 785,688 | +0.19(+1.98%) |
May 05, 2009 | 9.633 | 9.639 | 9.424 | 9.595 | 1,034,058 | -0.14(-1.47%) |
May 04, 2009 | 9.630 | 9.756 | 9.592 | 9.737 | 1,070,065 | +0.18(+1.92%) |