Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.79 | 11.95 | 11.79 | 11.93 | 1,718 | +0.15(+1.23%) |
Jul 30, 2009 | 11.79 | 11.79 | 11.71 | 11.78 | 5,780 | +0.00(+0.00%) |
Jul 29, 2009 | 11.88 | 11.88 | 10.92 | 11.78 | 3,032 | -0.08(-0.71%) |
Jul 28, 2009 | 11.87 | 11.94 | 11.71 | 11.87 | 5,640 | -0.08(-0.67%) |
Jul 27, 2009 | 11.40 | 11.95 | 11.33 | 11.95 | 15,856 | +0.59(+5.19%) |
Jul 24, 2009 | 11.53 | 11.53 | 10.65 | 11.36 | 6,917 | +0.20(+1.76%) |
Jul 23, 2009 | 11.31 | 11.75 | 10.81 | 11.16 | 41,871 | -0.39(-3.40%) |
Jul 22, 2009 | 11.47 | 11.71 | 11.28 | 11.55 | 6,725 | +0.28(+2.44%) |
Jul 21, 2009 | 11.71 | 11.71 | 11.00 | 11.28 | 5,424 | -0.23(-1.98%) |
Jul 20, 2009 | 11.59 | 11.71 | 11.04 | 11.51 | 5,519 | -0.13(-1.08%) |
Jul 17, 2009 | 11.29 | 11.99 | 11.29 | 11.63 | 7,157 | +0.41(+3.64%) |
Jul 16, 2009 | 11.15 | 11.23 | 11.15 | 11.22 | 1,272 | +0.30(+2.73%) |
Jul 15, 2009 | 11.21 | 11.21 | 10.71 | 10.92 | 5,435 | -0.08(-0.71%) |
Jul 14, 2009 | 11.08 | 11.11 | 10.98 | 11.00 | 1,908 | +0.00(+0.00%) |
Jul 13, 2009 | 10.89 | 11.11 | 10.88 | 11.00 | 4,071 | +0.00(+0.00%) |
Jul 10, 2009 | 11.11 | 11.11 | 11.00 | 11.00 | 1,211 | +0.00(+0.00%) |
Jul 09, 2009 | 10.91 | 11.00 | 10.91 | 11.00 | 2,544 | -0.00(-0.00%) |
Jul 08, 2009 | 11.11 | 11.15 | 10.84 | 11.00 | 3,772 | +0.20(+1.82%) |
Jul 07, 2009 | 11.32 | 11.32 | 10.63 | 10.81 | 1,781 | -0.39(-3.51%) |
Jul 06, 2009 | 11.28 | 11.31 | 10.81 | 11.20 | 5,539 | +0.04(+0.39%) |
Jul 02, 2009 | 11.16 | 11.16 | 11.16 | 11.16 | 254 | -0.01(-0.11%) |
Jul 01, 2009 | 11.18 | 11.18 | 10.37 | 11.17 | 2,202 | -0.01(-0.07%) |
Jun 30, 2009 | 11.19 | 11.27 | 11.00 | 11.18 | 8,859 | +0.05(+0.49%) |
Jun 29, 2009 | 10.37 | 11.14 | 10.37 | 11.12 | 10,019 | +0.91(+8.93%) |
Jun 26, 2009 | 10.63 | 10.63 | 10.10 | 10.21 | 2,226 | -0.02(-0.15%) |
Jun 25, 2009 | 9.824 | 10.82 | 9.691 | 10.22 | 6,807 | +0.79(+8.33%) |
Jun 24, 2009 | 10.70 | 10.70 | 9.431 | 9.439 | 6,743 | -0.31(-3.15%) |
Jun 23, 2009 | 10.02 | 10.89 | 9.746 | 9.746 | 2,671 | -0.48(-4.69%) |
Jun 22, 2009 | 10.06 | 11.27 | 9.832 | 10.22 | 4,912 | -0.83(-7.53%) |
Jun 19, 2009 | 11.44 | 11.64 | 10.32 | 11.06 | 4,824 | -0.14(-1.26%) |
Jun 18, 2009 | 11.07 | 11.66 | 10.70 | 11.20 | 14,572 | +0.04(+0.35%) |
Jun 17, 2009 | 11.43 | 12.34 | 11.00 | 11.16 | 61,917 | +0.28(+2.53%) |
Jun 16, 2009 | 10.92 | 11.00 | 10.37 | 10.89 | 8,532 | +0.00(+0.00%) |
Jun 15, 2009 | 10.36 | 11.00 | 10.24 | 10.89 | 2,711 | -0.12(-1.07%) |
Jun 12, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 508 | +0.08(+0.72%) |
Jun 11, 2009 | 10.64 | 11.00 | 10.64 | 10.92 | 5,673 | -0.05(-0.50%) |
Jun 10, 2009 | 10.48 | 10.99 | 10.48 | 10.98 | 535 | +0.05(+0.50%) |
Jun 09, 2009 | 11.18 | 11.18 | 10.44 | 10.92 | 9,411 | -0.08(-0.71%) |
Jun 08, 2009 | 11.00 | 11.00 | 10.81 | 11.00 | 2,862 | +0.00(+0.00%) |
Jun 05, 2009 | 11.39 | 11.39 | 10.61 | 11.00 | 4,348 | -0.17(-1.55%) |
Jun 04, 2009 | 10.43 | 11.18 | 10.42 | 11.18 | 6,255 | +0.77(+7.40%) |
Jun 03, 2009 | 10.23 | 10.81 | 10.23 | 10.41 | 2,163 | -0.53(-4.82%) |
Jun 02, 2009 | 10.81 | 11.00 | 10.46 | 10.93 | 3,887 | -0.08(-0.71%) |
Jun 01, 2009 | 11.08 | 11.08 | 10.63 | 11.01 | 5,650 | -0.17(-1.48%) |
May 29, 2009 | 11.00 | 11.18 | 10.89 | 11.18 | 1,997 | +0.18(+1.64%) |
May 28, 2009 | 10.68 | 11.08 | 10.68 | 11.00 | 14,548 | -0.08(-0.71%) |
May 27, 2009 | 10.92 | 11.07 | 10.88 | 11.07 | 5,995 | +0.46(+4.33%) |
May 26, 2009 | 10.40 | 10.96 | 10.40 | 10.61 | 4,362 | +0.01(+0.11%) |
May 22, 2009 | 10.61 | 10.61 | 10.60 | 10.60 | 508 | +0.16(+1.51%) |
May 21, 2009 | 10.05 | 10.45 | 10.05 | 10.45 | 1,405 | +0.27(+2.63%) |
May 20, 2009 | 10.14 | 10.23 | 9.879 | 10.18 | 14,367 | +0.33(+3.35%) |
May 19, 2009 | 9.628 | 9.973 | 9.305 | 9.848 | 5,121 | +0.16(+1.62%) |
May 18, 2009 | 9.431 | 9.691 | 8.920 | 9.691 | 16,845 | +0.34(+3.61%) |
May 15, 2009 | 9.447 | 9.934 | 8.842 | 9.353 | 10,145 | -0.08(-0.83%) |
May 14, 2009 | 9.431 | 10.11 | 8.889 | 9.431 | 8,490 | +0.12(+1.27%) |
May 13, 2009 | 10.23 | 10.23 | 9.062 | 9.313 | 9,525 | -1.29(-12.16%) |
May 12, 2009 | 10.68 | 10.68 | 9.038 | 10.60 | 30,454 | -0.40(-3.64%) |
May 11, 2009 | 11.28 | 11.28 | 9.698 | 11.00 | 20,847 | -0.28(-2.44%) |
May 08, 2009 | 11.15 | 11.58 | 11.10 | 11.28 | 4,364 | +0.04(+0.35%) |
May 07, 2009 | 11.40 | 11.49 | 10.81 | 11.24 | 9,423 | -0.10(-0.90%) |
May 06, 2009 | 11.43 | 11.79 | 11.00 | 11.34 | 25,364 | +0.20(+1.75%) |
May 05, 2009 | 11.00 | 11.15 | 11.00 | 11.15 | 3,079 | +0.14(+1.30%) |
May 04, 2009 | 11.00 | 11.36 | 10.54 | 11.00 | 9,007 | +0.45(+4.24%) |