Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.52 | 12.53 | 12.28 | 12.29 | 1,787,416 | -0.18(-1.41%) |
Jul 30, 2009 | 12.50 | 12.60 | 12.43 | 12.47 | 1,439,889 | +0.02(+0.12%) |
Jul 29, 2009 | 12.48 | 12.55 | 12.38 | 12.45 | 1,092,718 | -0.07(-0.58%) |
Jul 28, 2009 | 12.50 | 12.53 | 12.42 | 12.52 | 1,192,307 | +0.13(+1.08%) |
Jul 27, 2009 | 12.52 | 12.62 | 12.32 | 12.39 | 1,545,153 | -0.19(-1.55%) |
Jul 24, 2009 | 12.58 | 12.67 | 12.44 | 12.58 | 3,276 | -0.02(-0.18%) |
Jul 23, 2009 | 12.56 | 12.80 | 12.50 | 12.61 | 1,717,000 | +0.07(+0.55%) |
Jul 22, 2009 | 12.48 | 12.60 | 12.40 | 12.54 | 1,273,025 | +0.07(+0.55%) |
Jul 21, 2009 | 12.55 | 12.60 | 12.38 | 12.47 | 1,507,848 | +0.01(+0.06%) |
Jul 20, 2009 | 12.50 | 12.53 | 12.28 | 12.46 | 2,400,682 | -0.03(-0.27%) |
Jul 17, 2009 | 12.70 | 12.70 | 12.44 | 12.50 | 2,124,000 | -0.21(-1.68%) |
Jul 16, 2009 | 12.67 | 12.73 | 12.61 | 12.71 | 1,130,805 | +0.02(+0.15%) |
Jul 15, 2009 | 12.57 | 12.69 | 12.52 | 12.69 | 1,730,829 | +0.15(+1.22%) |
Jul 14, 2009 | 12.47 | 12.54 | 12.44 | 12.54 | 1,432,367 | +0.08(+0.61%) |
Jul 13, 2009 | 12.39 | 12.50 | 12.38 | 12.46 | 1,636,775 | +0.08(+0.65%) |
Jul 10, 2009 | 12.36 | 12.47 | 12.32 | 12.38 | 1,217,120 | -0.01(-0.09%) |
Jul 09, 2009 | 12.47 | 12.51 | 12.29 | 12.39 | 1,888,349 | -0.11(-0.85%) |
Jul 08, 2009 | 12.41 | 12.54 | 12.34 | 12.50 | 3,072,231 | +0.07(+0.55%) |
Jul 07, 2009 | 12.64 | 12.72 | 12.42 | 12.43 | 2,358,283 | -0.27(-2.16%) |
Jul 06, 2009 | 12.47 | 12.71 | 12.43 | 12.71 | 3,281,742 | +0.19(+1.56%) |
Jul 02, 2009 | 12.58 | 12.72 | 12.47 | 12.51 | 2,888,240 | -0.17(-1.35%) |
Jul 01, 2009 | 12.47 | 12.73 | 12.40 | 12.68 | 2,310,015 | +0.27(+2.21%) |
Jun 30, 2009 | 12.52 | 12.56 | 12.34 | 12.41 | 2,453,161 | -0.09(-0.70%) |
Jun 29, 2009 | 12.46 | 12.54 | 12.35 | 12.50 | 2,321,442 | +0.08(+0.65%) |
Jun 26, 2009 | 12.32 | 12.49 | 12.25 | 12.42 | 7,574,072 | +0.09(+0.74%) |
Jun 25, 2009 | 12.22 | 12.43 | 12.21 | 12.32 | 4,254,529 | -0.01(-0.06%) |
Jun 24, 2009 | 12.58 | 12.58 | 12.24 | 12.33 | 3,483,507 | -0.16(-1.25%) |
Jun 23, 2009 | 12.53 | 12.67 | 12.44 | 12.49 | 2,061,190 | -0.02(-0.18%) |
Jun 22, 2009 | 12.23 | 12.61 | 12.21 | 12.51 | 2,449,703 | +0.23(+1.86%) |
Jun 19, 2009 | 12.30 | 12.41 | 12.23 | 12.28 | 2,707,281 | +0.02(+0.19%) |
Jun 18, 2009 | 11.94 | 12.29 | 11.94 | 12.26 | 1,576,421 | +0.32(+2.72%) |
Jun 17, 2009 | 11.83 | 12.08 | 11.83 | 11.94 | 1,355,104 | +0.09(+0.74%) |
Jun 16, 2009 | 11.99 | 12.07 | 11.77 | 11.85 | 1,503,897 | -0.13(-1.08%) |
Jun 15, 2009 | 12.11 | 12.11 | 11.93 | 11.98 | 1,562,610 | -0.22(-1.78%) |
Jun 12, 2009 | 11.88 | 12.21 | 11.83 | 12.19 | 2,185,406 | +0.29(+2.47%) |
Jun 11, 2009 | 11.77 | 12.00 | 11.75 | 11.90 | 1,860,731 | +0.14(+1.17%) |
Jun 10, 2009 | 11.85 | 11.90 | 11.64 | 11.76 | 1,072,126 | -0.01(-0.10%) |
Jun 09, 2009 | 11.85 | 11.89 | 11.73 | 11.78 | 1,016,034 | -0.07(-0.58%) |
Jun 08, 2009 | 11.81 | 11.90 | 11.74 | 11.84 | 1,541,194 | +0.08(+0.68%) |
Jun 05, 2009 | 11.86 | 11.88 | 11.73 | 11.76 | 1,713,178 | -0.03(-0.23%) |
Jun 04, 2009 | 11.68 | 11.82 | 11.63 | 11.79 | 1,521,761 | +0.06(+0.52%) |
Jun 03, 2009 | 11.67 | 11.74 | 11.65 | 11.73 | 1,631,214 | +0.00(+0.03%) |
Jun 02, 2009 | 11.59 | 11.81 | 11.59 | 11.73 | 3,001,902 | +0.10(+0.82%) |
Jun 01, 2009 | 11.69 | 11.78 | 11.60 | 11.63 | 2,901,341 | -0.01(-0.10%) |
May 29, 2009 | 11.62 | 11.64 | 11.51 | 11.64 | 2,580,677 | +0.13(+1.09%) |
May 28, 2009 | 11.60 | 11.70 | 11.44 | 11.52 | 2,840,397 | -0.04(-0.33%) |
May 27, 2009 | 11.78 | 11.81 | 11.55 | 11.55 | 1,749,209 | -0.25(-2.13%) |
May 26, 2009 | 11.74 | 11.88 | 11.66 | 11.81 | 2,018,508 | +0.03(+0.23%) |
May 22, 2009 | 11.63 | 11.87 | 11.62 | 11.78 | 1,556,234 | +0.15(+1.31%) |
May 21, 2009 | 11.60 | 11.65 | 11.48 | 11.63 | 2,056,972 | -0.09(-0.75%) |
May 20, 2009 | 11.81 | 11.83 | 11.67 | 11.71 | 2,344,168 | -0.09(-0.78%) |
May 19, 2009 | 11.91 | 11.91 | 11.65 | 11.81 | 2,506,680 | -0.15(-1.28%) |
May 18, 2009 | 11.96 | 11.97 | 11.82 | 11.96 | 1,660,584 | +0.07(+0.58%) |
May 15, 2009 | 11.94 | 11.97 | 11.79 | 11.89 | 1,964,113 | -0.09(-0.73%) |
May 14, 2009 | 11.94 | 12.04 | 11.86 | 11.98 | 2,852,178 | +0.03(+0.29%) |
May 13, 2009 | 11.94 | 12.05 | 11.89 | 11.94 | 2,029,629 | -0.07(-0.57%) |
May 12, 2009 | 11.82 | 12.02 | 11.73 | 12.01 | 2,366,399 | +0.31(+2.64%) |
May 11, 2009 | 11.65 | 11.81 | 11.65 | 11.70 | 1,533,998 | -0.08(-0.68%) |
May 08, 2009 | 11.68 | 11.87 | 11.63 | 11.78 | 2,882,300 | +0.11(+0.95%) |
May 07, 2009 | 11.53 | 11.67 | 11.44 | 11.67 | 3,412,056 | +0.21(+1.80%) |
May 06, 2009 | 11.54 | 11.54 | 11.32 | 11.47 | 2,357,651 | +0.00(+0.00%) |
May 05, 2009 | 11.55 | 11.63 | 11.44 | 11.47 | 1,668,239 | -0.14(-1.25%) |
May 04, 2009 | 11.67 | 11.67 | 11.55 | 11.61 | 3,282,746 | +0.36(+3.19%) |