Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.74 | 12.74 | 12.64 | 12.64 | 3,725 | -0.03(-0.24%) |
Jul 30, 2009 | 12.73 | 12.75 | 12.65 | 12.67 | 23,690 | +0.09(+0.72%) |
Jul 29, 2009 | 12.66 | 12.69 | 12.56 | 12.58 | 11,544 | -0.03(-0.24%) |
Jul 28, 2009 | 12.48 | 12.67 | 12.48 | 12.61 | 4,981 | -0.02(-0.16%) |
Jul 27, 2009 | 12.62 | 12.67 | 12.50 | 12.63 | 8,854 | +0.04(+0.32%) |
Jul 24, 2009 | 12.53 | 12.62 | 12.53 | 12.59 | 2,141 | +0.06(+0.48%) |
Jul 23, 2009 | 12.60 | 12.62 | 12.53 | 12.53 | 13,400 | +0.00(+0.00%) |
Jul 22, 2009 | 12.52 | 12.57 | 12.51 | 12.53 | 11,573 | +0.00(+0.00%) |
Jul 21, 2009 | 12.47 | 12.59 | 12.47 | 12.53 | 21,160 | +0.42(+3.47%) |
Jul 20, 2009 | 12.30 | 12.54 | 12.11 | 12.11 | 3,201 | -0.37(-2.96%) |
Jul 17, 2009 | 12.51 | 12.54 | 12.47 | 12.48 | 500 | -0.03(-0.24%) |
Jul 16, 2009 | 12.48 | 12.59 | 12.48 | 12.51 | 7,200 | +0.06(+0.48%) |
Jul 15, 2009 | 11.98 | 12.45 | 11.98 | 12.45 | 13,273 | +0.13(+1.06%) |
Jul 14, 2009 | 12.20 | 12.32 | 12.20 | 12.32 | 4,635 | +0.08(+0.65%) |
Jul 13, 2009 | 12.13 | 12.24 | 12.13 | 12.24 | 4,965 | +0.14(+1.16%) |
Jul 10, 2009 | 11.91 | 12.13 | 11.91 | 12.10 | 10,779 | +0.02(+0.17%) |
Jul 09, 2009 | 11.91 | 12.10 | 11.91 | 12.08 | 6,370 | +0.01(+0.08%) |
Jul 08, 2009 | 12.09 | 12.09 | 12.05 | 12.07 | 13,295 | -0.02(-0.17%) |
Jul 07, 2009 | 12.00 | 12.09 | 12.00 | 12.09 | 31,690 | +0.00(+0.00%) |
Jul 06, 2009 | 12.09 | 12.09 | 12.01 | 12.09 | 15,989 | +0.03(+0.25%) |
Jul 02, 2009 | 11.81 | 12.09 | 11.81 | 12.06 | 7,050 | -0.04(-0.33%) |
Jul 01, 2009 | 11.77 | 12.10 | 11.77 | 12.10 | 2,232 | +0.10(+0.83%) |
Jun 30, 2009 | 11.98 | 12.00 | 11.95 | 12.00 | 4,369 | -0.02(-0.17%) |
Jun 29, 2009 | 12.02 | 12.02 | 11.95 | 12.02 | 13,332 | +0.10(+0.84%) |
Jun 26, 2009 | 11.88 | 11.98 | 11.88 | 11.92 | 11,132 | +0.01(+0.08%) |
Jun 25, 2009 | 11.86 | 11.93 | 11.86 | 11.91 | 14,646 | -0.01(-0.08%) |
Jun 24, 2009 | 11.52 | 12.02 | 11.52 | 11.92 | 15,496 | -0.02(-0.17%) |
Jun 23, 2009 | 11.90 | 11.96 | 11.89 | 11.94 | 9,389 | +0.00(+0.00%) |
Jun 22, 2009 | 11.94 | 11.95 | 11.87 | 11.94 | 13,626 | +0.00(+0.00%) |
Jun 19, 2009 | 11.57 | 12.65 | 11.57 | 11.94 | 19,058 | -0.05(-0.42%) |
Jun 18, 2009 | 11.39 | 11.99 | 11.39 | 11.99 | 15,496 | +0.03(+0.25%) |
Jun 17, 2009 | 11.51 | 11.99 | 11.51 | 11.96 | 5,064 | +0.03(+0.25%) |
Jun 16, 2009 | 11.50 | 12.00 | 11.50 | 11.93 | 32,909 | +0.13(+1.10%) |
Jun 15, 2009 | 12.44 | 12.44 | 11.72 | 11.80 | 20,285 | +0.00(+0.00%) |
Jun 12, 2009 | 12.00 | 12.00 | 11.74 | 11.80 | 68,544 | -0.31(-2.56%) |
Jun 11, 2009 | 11.95 | 12.20 | 11.95 | 12.11 | 21,475 | +0.06(+0.50%) |
Jun 10, 2009 | 12.23 | 12.35 | 12.00 | 12.05 | 38,512 | -0.29(-2.35%) |
Jun 09, 2009 | 12.23 | 12.42 | 12.23 | 12.34 | 6,343 | -0.08(-0.64%) |
Jun 08, 2009 | 12.47 | 12.47 | 12.42 | 12.42 | 5,432 | -0.04(-0.32%) |
Jun 05, 2009 | 12.58 | 12.58 | 12.46 | 12.46 | 9,900 | -0.12(-0.95%) |
Jun 04, 2009 | 12.59 | 12.67 | 12.56 | 12.58 | 9,925 | -0.07(-0.55%) |
Jun 03, 2009 | 12.74 | 12.74 | 12.58 | 12.65 | 11,232 | -0.05(-0.39%) |
Jun 02, 2009 | 12.95 | 12.95 | 12.70 | 12.70 | 2,601 | +0.00(+0.00%) |
Jun 01, 2009 | 12.71 | 12.78 | 12.70 | 12.70 | 2,560 | -0.05(-0.39%) |
May 29, 2009 | 12.93 | 13.14 | 12.70 | 12.75 | 7,850 | -0.16(-1.24%) |
May 28, 2009 | 12.96 | 12.97 | 12.90 | 12.91 | 4,045 | -0.07(-0.54%) |
May 27, 2009 | 13.06 | 13.06 | 12.86 | 12.98 | 10,894 | -0.08(-0.61%) |
May 26, 2009 | 12.81 | 13.20 | 12.71 | 13.06 | 45,883 | +0.28(+2.19%) |
May 22, 2009 | 12.80 | 12.80 | 12.53 | 12.78 | 13,276 | +0.13(+1.03%) |
May 21, 2009 | 12.65 | 12.81 | 12.62 | 12.65 | 13,468 | -0.08(-0.63%) |
May 20, 2009 | 12.73 | 12.79 | 12.73 | 12.73 | 52,763 | +0.03(+0.24%) |
May 19, 2009 | 12.83 | 12.83 | 12.60 | 12.70 | 19,034 | -0.07(-0.55%) |
May 18, 2009 | 12.73 | 12.83 | 12.73 | 12.77 | 7,101 | +0.04(+0.31%) |
May 15, 2009 | 12.69 | 12.73 | 12.60 | 12.73 | 5,941 | +0.13(+1.03%) |
May 14, 2009 | 12.60 | 12.69 | 12.46 | 12.60 | 15,600 | -0.05(-0.40%) |
May 13, 2009 | 12.68 | 12.72 | 12.46 | 12.65 | 43,485 | -0.10(-0.78%) |
May 12, 2009 | 12.67 | 12.75 | 12.67 | 12.75 | 4,231 | +0.03(+0.24%) |
May 11, 2009 | 12.69 | 12.74 | 12.65 | 12.72 | 11,826 | +0.03(+0.24%) |
May 08, 2009 | 12.65 | 12.70 | 12.60 | 12.69 | 8,413 | +0.10(+0.79%) |
May 07, 2009 | 12.75 | 12.75 | 12.56 | 12.59 | 3,250 | -0.05(-0.40%) |
May 06, 2009 | 12.63 | 12.68 | 12.60 | 12.64 | 8,933 | +0.06(+0.48%) |
May 05, 2009 | 12.51 | 12.65 | 12.51 | 12.58 | 5,600 | -0.02(-0.16%) |
May 04, 2009 | 12.60 | 12.65 | 12.57 | 12.60 | 10,417 | +0.02(+0.16%) |