Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.33 | 12.43 | 12.25 | 12.41 | 257,221 | +0.09(+0.72%) |
Jul 30, 2009 | 12.18 | 12.36 | 11.99 | 12.32 | 241,989 | +0.31(+2.57%) |
Jul 29, 2009 | 12.03 | 12.17 | 11.99 | 12.01 | 284,321 | +0.03(+0.23%) |
Jul 28, 2009 | 12.06 | 12.18 | 11.99 | 11.99 | 133,291 | -0.06(-0.51%) |
Jul 27, 2009 | 11.99 | 12.05 | 11.79 | 12.05 | 181,037 | +0.04(+0.34%) |
Jul 24, 2009 | 11.93 | 12.09 | 11.81 | 12.01 | 397 | +0.09(+0.75%) |
Jul 23, 2009 | 11.82 | 12.03 | 11.78 | 11.92 | 261,743 | +0.16(+1.34%) |
Jul 22, 2009 | 12.09 | 12.12 | 11.73 | 11.76 | 342,492 | -0.45(-3.65%) |
Jul 21, 2009 | 12.23 | 12.23 | 12.03 | 12.20 | 254,682 | +0.08(+0.68%) |
Jul 20, 2009 | 12.20 | 12.20 | 12.01 | 12.12 | 176,499 | +0.03(+0.23%) |
Jul 17, 2009 | 11.99 | 12.10 | 11.84 | 12.09 | 267,302 | +0.16(+1.38%) |
Jul 16, 2009 | 11.99 | 12.08 | 11.88 | 11.93 | 364,220 | -0.18(-1.47%) |
Jul 15, 2009 | 11.96 | 12.12 | 11.78 | 12.11 | 181,082 | +0.19(+1.61%) |
Jul 14, 2009 | 11.73 | 11.92 | 11.56 | 11.92 | 137,433 | +0.29(+2.47%) |
Jul 13, 2009 | 11.43 | 11.64 | 11.43 | 11.63 | 276,395 | +0.18(+1.62%) |
Jul 10, 2009 | 11.46 | 11.49 | 11.31 | 11.44 | 151,017 | +0.01(+0.06%) |
Jul 09, 2009 | 11.66 | 11.66 | 11.37 | 11.44 | 123,360 | -0.12(-1.07%) |
Jul 08, 2009 | 11.65 | 11.68 | 11.44 | 11.56 | 209,351 | -0.09(-0.76%) |
Jul 07, 2009 | 11.66 | 12.07 | 11.64 | 11.65 | 371,175 | -0.10(-0.87%) |
Jul 06, 2009 | 11.46 | 11.76 | 11.35 | 11.75 | 594,594 | +0.16(+1.42%) |
Jul 02, 2009 | 11.60 | 11.67 | 11.33 | 11.59 | 290,754 | -0.17(-1.46%) |
Jul 01, 2009 | 11.54 | 11.92 | 11.44 | 11.76 | 627,527 | +0.36(+3.19%) |
Jun 30, 2009 | 11.48 | 11.55 | 10.88 | 11.40 | 734,888 | -0.08(-0.72%) |
Jun 29, 2009 | 11.07 | 11.54 | 11.03 | 11.48 | 815,659 | +0.35(+3.14%) |
Jun 26, 2009 | 11.16 | 11.20 | 10.95 | 11.13 | 1,679,171 | -0.02(-0.18%) |
Jun 25, 2009 | 11.10 | 11.20 | 11.05 | 11.15 | 523,434 | -0.03(-0.25%) |
Jun 24, 2009 | 11.48 | 11.49 | 11.15 | 11.18 | 733,201 | -0.25(-2.22%) |
Jun 23, 2009 | 11.70 | 11.85 | 11.43 | 11.43 | 655,604 | -0.17(-1.48%) |
Jun 22, 2009 | 11.68 | 11.77 | 11.60 | 11.60 | 280,771 | -0.25(-2.08%) |
Jun 19, 2009 | 11.85 | 11.93 | 11.73 | 11.85 | 354,058 | +0.14(+1.17%) |
Jun 18, 2009 | 11.81 | 11.93 | 11.58 | 11.71 | 452,724 | -0.08(-0.64%) |
Jun 17, 2009 | 11.25 | 11.85 | 11.25 | 11.79 | 269,604 | +0.49(+4.37%) |
Jun 16, 2009 | 11.51 | 11.57 | 11.27 | 11.29 | 304,928 | -0.12(-1.08%) |
Jun 15, 2009 | 11.73 | 11.73 | 11.25 | 11.42 | 193,761 | -0.27(-2.29%) |
Jun 12, 2009 | 11.65 | 11.72 | 11.49 | 11.68 | 191,266 | -0.15(-1.27%) |
Jun 11, 2009 | 11.84 | 12.03 | 11.74 | 11.83 | 251,169 | +0.01(+0.06%) |
Jun 10, 2009 | 11.77 | 11.84 | 11.57 | 11.83 | 226,148 | +0.24(+2.07%) |
Jun 09, 2009 | 11.81 | 11.86 | 11.54 | 11.59 | 252,749 | -0.25(-2.14%) |
Jun 08, 2009 | 11.78 | 11.89 | 11.66 | 11.84 | 326,387 | -0.09(-0.75%) |
Jun 05, 2009 | 11.94 | 11.97 | 11.61 | 11.93 | 242,424 | +0.16(+1.40%) |
Jun 04, 2009 | 11.88 | 11.94 | 11.42 | 11.77 | 343,352 | +0.03(+0.29%) |
Jun 03, 2009 | 12.34 | 12.44 | 11.60 | 11.73 | 439,420 | -0.66(-5.35%) |
Jun 02, 2009 | 12.18 | 12.40 | 12.09 | 12.39 | 422,191 | +0.02(+0.15%) |
Jun 01, 2009 | 11.94 | 12.41 | 11.87 | 12.38 | 221,769 | +0.62(+5.30%) |
May 29, 2009 | 11.65 | 11.75 | 11.43 | 11.75 | 394,303 | +0.26(+2.27%) |
May 28, 2009 | 11.95 | 12.02 | 11.46 | 11.49 | 199,349 | -0.32(-2.72%) |
May 27, 2009 | 12.08 | 12.08 | 11.76 | 11.81 | 326,698 | -0.21(-1.71%) |
May 26, 2009 | 11.61 | 12.08 | 11.54 | 12.02 | 357,595 | +0.47(+4.03%) |
May 22, 2009 | 11.62 | 11.88 | 11.50 | 11.55 | 257,629 | +0.08(+0.66%) |
May 21, 2009 | 12.05 | 12.05 | 11.41 | 11.48 | 469,420 | -0.48(-4.01%) |
May 20, 2009 | 12.14 | 12.28 | 11.94 | 11.96 | 357,125 | -0.18(-1.47%) |
May 19, 2009 | 11.47 | 12.17 | 11.44 | 12.14 | 353,038 | +0.59(+5.10%) |
May 18, 2009 | 11.57 | 11.57 | 11.19 | 11.55 | 402,220 | +0.31(+2.74%) |
May 15, 2009 | 11.14 | 11.29 | 10.96 | 11.24 | 586,451 | -0.02(-0.18%) |
May 14, 2009 | 11.38 | 11.68 | 11.21 | 11.26 | 441,421 | -0.18(-1.56%) |
May 13, 2009 | 11.31 | 11.57 | 11.30 | 11.44 | 304,789 | -0.13(-1.13%) |
May 12, 2009 | 11.66 | 11.74 | 11.48 | 11.57 | 375,256 | -0.18(-1.52%) |
May 11, 2009 | 12.16 | 12.64 | 11.55 | 11.75 | 447,201 | -0.42(-3.43%) |
May 08, 2009 | 12.25 | 12.42 | 12.05 | 12.16 | 241,633 | -0.18(-1.50%) |
May 07, 2009 | 12.01 | 12.39 | 11.81 | 12.35 | 313,967 | +0.42(+3.56%) |
May 06, 2009 | 11.99 | 12.06 | 11.62 | 11.92 | 284,557 | -0.13(-1.08%) |
May 05, 2009 | 11.99 | 12.14 | 11.80 | 12.05 | 411,554 | +0.00(+0.00%) |
May 04, 2009 | 11.99 | 12.20 | 11.70 | 12.05 | 452,810 | -0.05(-0.40%) |