Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.69 | 13.06 | 12.53 | 12.57 | 34,454 | -0.19(-1.48%) |
Jul 30, 2009 | 12.59 | 13.12 | 12.28 | 12.76 | 44,905 | +0.29(+2.34%) |
Jul 29, 2009 | 12.41 | 12.57 | 12.29 | 12.47 | 53,916 | -0.06(-0.44%) |
Jul 28, 2009 | 12.39 | 12.55 | 12.34 | 12.52 | 28,234 | +0.06(+0.51%) |
Jul 27, 2009 | 12.33 | 12.49 | 12.17 | 12.46 | 31,863 | +0.10(+0.83%) |
Jul 24, 2009 | 12.59 | 12.59 | 12.21 | 12.36 | 25,289 | -0.33(-2.61%) |
Jul 23, 2009 | 12.46 | 12.74 | 12.42 | 12.69 | 40,181 | +0.18(+1.45%) |
Jul 22, 2009 | 12.47 | 12.62 | 12.37 | 12.51 | 38,351 | -0.01(-0.06%) |
Jul 21, 2009 | 13.07 | 13.07 | 12.20 | 12.51 | 80,552 | -0.39(-3.05%) |
Jul 20, 2009 | 13.27 | 13.27 | 12.68 | 12.91 | 19,184 | -0.27(-2.03%) |
Jul 17, 2009 | 13.38 | 13.39 | 12.98 | 13.17 | 37,171 | -0.17(-1.24%) |
Jul 16, 2009 | 13.08 | 13.47 | 12.84 | 13.34 | 24,948 | -0.05(-0.35%) |
Jul 15, 2009 | 13.09 | 13.41 | 12.79 | 13.39 | 53,925 | +0.59(+4.62%) |
Jul 14, 2009 | 13.17 | 13.17 | 12.65 | 12.80 | 33,700 | -0.36(-2.75%) |
Jul 13, 2009 | 12.60 | 13.25 | 12.48 | 13.16 | 61,086 | +0.76(+6.09%) |
Jul 10, 2009 | 12.99 | 12.99 | 12.01 | 12.40 | 74,082 | -0.61(-4.66%) |
Jul 09, 2009 | 13.27 | 13.27 | 12.95 | 13.01 | 62,187 | -0.12(-0.90%) |
Jul 08, 2009 | 13.18 | 13.28 | 12.01 | 13.13 | 83,659 | +0.06(+0.42%) |
Jul 07, 2009 | 13.32 | 13.32 | 12.99 | 13.07 | 54,626 | -0.20(-1.48%) |
Jul 06, 2009 | 13.27 | 13.35 | 12.99 | 13.27 | 167,903 | +0.08(+0.60%) |
Jul 02, 2009 | 13.09 | 13.25 | 12.75 | 13.19 | 71,002 | -0.12(-0.89%) |
Jul 01, 2009 | 13.36 | 13.43 | 13.13 | 13.31 | 73,759 | +0.04(+0.30%) |
Jun 30, 2009 | 13.39 | 13.50 | 13.19 | 13.27 | 29,750 | +0.00(+0.00%) |
Jun 29, 2009 | 13.43 | 13.53 | 13.11 | 13.27 | 20,210 | -0.07(-0.53%) |
Jun 26, 2009 | 13.27 | 13.43 | 13.11 | 13.34 | 125,836 | -0.01(-0.06%) |
Jun 25, 2009 | 13.32 | 13.35 | 12.99 | 13.35 | 31,839 | +0.24(+1.80%) |
Jun 24, 2009 | 13.15 | 13.21 | 12.91 | 13.11 | 60,015 | +0.11(+0.85%) |
Jun 23, 2009 | 12.91 | 13.14 | 12.72 | 13.00 | 75,461 | +0.24(+1.85%) |
Jun 22, 2009 | 13.02 | 13.17 | 12.63 | 12.77 | 65,187 | -0.33(-2.53%) |
Jun 19, 2009 | 13.37 | 13.40 | 12.99 | 13.10 | 77,921 | -0.10(-0.78%) |
Jun 18, 2009 | 13.06 | 13.38 | 13.02 | 13.20 | 19,968 | +0.11(+0.84%) |
Jun 17, 2009 | 12.99 | 13.41 | 12.99 | 13.09 | 43,636 | +0.09(+0.73%) |
Jun 16, 2009 | 13.02 | 13.27 | 12.91 | 12.99 | 21,510 | +0.24(+1.91%) |
Jun 15, 2009 | 12.87 | 12.89 | 12.47 | 12.75 | 29,045 | -0.68(-5.04%) |
Jun 12, 2009 | 13.31 | 13.46 | 13.29 | 13.43 | 17,947 | +0.05(+0.35%) |
Jun 11, 2009 | 13.36 | 13.66 | 13.05 | 13.38 | 40,634 | +0.00(+0.00%) |
Jun 10, 2009 | 13.52 | 13.58 | 13.25 | 13.38 | 47,244 | +0.06(+0.47%) |
Jun 09, 2009 | 13.40 | 13.47 | 13.28 | 13.32 | 32,615 | -0.02(-0.12%) |
Jun 08, 2009 | 13.27 | 13.54 | 13.27 | 13.33 | 23,918 | -0.06(-0.41%) |
Jun 05, 2009 | 13.40 | 13.42 | 13.15 | 13.39 | 45,860 | +0.08(+0.59%) |
Jun 04, 2009 | 13.00 | 13.32 | 12.92 | 13.31 | 59,166 | +0.37(+2.86%) |
Jun 03, 2009 | 12.45 | 13.10 | 12.43 | 12.94 | 29,062 | +0.28(+2.24%) |
Jun 02, 2009 | 11.67 | 12.66 | 11.32 | 12.65 | 60,239 | +0.95(+8.07%) |
Jun 01, 2009 | 11.39 | 11.80 | 11.22 | 11.71 | 40,289 | +0.56(+5.01%) |
May 29, 2009 | 11.62 | 11.62 | 10.98 | 11.15 | 50,210 | -0.38(-3.28%) |
May 28, 2009 | 11.78 | 11.88 | 11.38 | 11.53 | 36,276 | -0.09(-0.81%) |
May 27, 2009 | 11.74 | 12.00 | 11.24 | 11.62 | 57,856 | -0.19(-1.60%) |
May 26, 2009 | 10.47 | 11.81 | 10.44 | 11.81 | 70,059 | +1.53(+14.85%) |
May 22, 2009 | 10.28 | 10.78 | 10.28 | 10.28 | 39,206 | -0.35(-3.33%) |
May 21, 2009 | 10.50 | 10.84 | 10.40 | 10.64 | 26,004 | -0.01(-0.07%) |
May 20, 2009 | 11.29 | 11.30 | 10.52 | 10.65 | 25,956 | -0.42(-3.77%) |
May 19, 2009 | 11.42 | 11.42 | 10.91 | 11.06 | 27,843 | -0.16(-1.40%) |
May 18, 2009 | 10.65 | 11.22 | 10.62 | 11.22 | 27,190 | +0.76(+7.22%) |
May 15, 2009 | 10.75 | 10.84 | 10.28 | 10.47 | 37,135 | -0.17(-1.63%) |
May 14, 2009 | 10.55 | 10.75 | 10.51 | 10.64 | 16,267 | +0.18(+1.73%) |
May 13, 2009 | 10.52 | 10.67 | 10.45 | 10.46 | 46,935 | -0.22(-2.06%) |
May 12, 2009 | 10.66 | 10.77 | 10.43 | 10.68 | 56,816 | +0.06(+0.59%) |
May 11, 2009 | 11.02 | 11.27 | 10.55 | 10.62 | 42,741 | -0.65(-5.80%) |
May 08, 2009 | 10.83 | 11.27 | 10.83 | 11.27 | 29,622 | +0.61(+5.69%) |
May 07, 2009 | 11.20 | 11.40 | 10.49 | 10.66 | 43,921 | -0.20(-1.88%) |
May 06, 2009 | 10.89 | 10.95 | 10.48 | 10.87 | 42,350 | +0.39(+3.68%) |
May 05, 2009 | 10.91 | 11.24 | 10.47 | 10.48 | 30,369 | -0.54(-4.93%) |
May 04, 2009 | 10.77 | 11.26 | 10.67 | 11.02 | 52,075 | +0.12(+1.08%) |