Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.51 | 12.61 | 12.37 | 12.48 | 247,270 | -0.20(-1.58%) |
Jul 30, 2009 | 12.73 | 12.76 | 12.57 | 12.68 | 404,562 | +0.16(+1.24%) |
Jul 29, 2009 | 12.45 | 12.62 | 12.37 | 12.53 | 159,748 | +0.03(+0.20%) |
Jul 28, 2009 | 12.61 | 12.61 | 12.46 | 12.50 | 247,889 | -0.06(-0.46%) |
Jul 27, 2009 | 12.38 | 12.62 | 12.38 | 12.56 | 484,295 | +0.30(+2.47%) |
Jul 24, 2009 | 12.22 | 12.33 | 12.14 | 12.26 | 2,013 | +0.14(+1.15%) |
Jul 23, 2009 | 12.03 | 12.22 | 11.96 | 12.12 | 262,655 | +0.18(+1.54%) |
Jul 22, 2009 | 11.98 | 12.02 | 11.85 | 11.93 | 161,262 | -0.06(-0.51%) |
Jul 21, 2009 | 11.98 | 12.03 | 11.93 | 12.00 | 164,179 | +0.08(+0.68%) |
Jul 20, 2009 | 12.03 | 12.03 | 11.88 | 11.92 | 179,092 | +0.00(+0.00%) |
Jul 17, 2009 | 11.90 | 11.95 | 11.70 | 11.92 | 240,948 | +0.05(+0.40%) |
Jul 16, 2009 | 11.69 | 11.87 | 11.69 | 11.87 | 183,768 | +0.08(+0.66%) |
Jul 15, 2009 | 11.76 | 11.81 | 11.71 | 11.79 | 160,392 | +0.13(+1.07%) |
Jul 14, 2009 | 11.73 | 11.73 | 11.61 | 11.66 | 136,297 | -0.01(-0.12%) |
Jul 13, 2009 | 11.66 | 11.75 | 11.51 | 11.68 | 198,872 | -0.07(-0.57%) |
Jul 10, 2009 | 11.53 | 11.75 | 11.42 | 11.75 | 147,474 | +0.27(+2.35%) |
Jul 09, 2009 | 11.53 | 11.53 | 11.32 | 11.48 | 97,961 | +0.07(+0.63%) |
Jul 08, 2009 | 11.43 | 11.56 | 11.33 | 11.40 | 193,891 | -0.05(-0.41%) |
Jul 07, 2009 | 11.53 | 11.59 | 11.43 | 11.45 | 193,193 | -0.16(-1.34%) |
Jul 06, 2009 | 11.65 | 11.67 | 11.55 | 11.61 | 128,598 | -0.10(-0.86%) |
Jul 02, 2009 | 11.66 | 11.71 | 11.55 | 11.71 | 102,298 | -0.03(-0.24%) |
Jul 01, 2009 | 11.89 | 11.89 | 11.72 | 11.73 | 139,095 | +0.01(+0.07%) |
Jun 30, 2009 | 11.83 | 11.92 | 11.56 | 11.73 | 177,179 | -0.10(-0.87%) |
Jun 29, 2009 | 11.85 | 11.88 | 11.71 | 11.83 | 305,659 | +0.01(+0.07%) |
Jun 26, 2009 | 11.79 | 11.89 | 11.56 | 11.82 | 296,873 | +0.06(+0.50%) |
Jun 25, 2009 | 11.51 | 11.82 | 11.49 | 11.76 | 319,695 | +0.38(+3.32%) |
Jun 24, 2009 | 11.32 | 11.49 | 11.25 | 11.38 | 428,679 | +0.20(+1.76%) |
Jun 23, 2009 | 11.16 | 11.20 | 10.93 | 11.19 | 422,576 | +0.12(+1.08%) |
Jun 22, 2009 | 11.29 | 11.38 | 11.02 | 11.07 | 364,346 | -0.24(-2.11%) |
Jun 19, 2009 | 11.36 | 11.38 | 11.16 | 11.31 | 207,988 | -0.06(-0.49%) |
Jun 18, 2009 | 11.10 | 11.38 | 11.09 | 11.36 | 176,093 | +0.18(+1.62%) |
Jun 17, 2009 | 11.38 | 11.39 | 11.12 | 11.18 | 440,895 | -0.18(-1.57%) |
Jun 16, 2009 | 11.61 | 11.66 | 11.32 | 11.36 | 274,512 | -0.18(-1.57%) |
Jun 15, 2009 | 11.78 | 11.78 | 11.48 | 11.54 | 251,352 | -0.18(-1.54%) |
Jun 12, 2009 | 11.68 | 11.76 | 11.55 | 11.72 | 169,106 | +0.01(+0.10%) |
Jun 11, 2009 | 11.83 | 11.86 | 11.67 | 11.71 | 282,337 | -0.08(-0.64%) |
Jun 10, 2009 | 11.86 | 11.86 | 11.71 | 11.78 | 220,122 | +0.04(+0.38%) |
Jun 09, 2009 | 11.71 | 11.86 | 11.68 | 11.74 | 200,875 | -0.03(-0.28%) |
Jun 08, 2009 | 11.82 | 11.90 | 11.75 | 11.77 | 293,510 | -0.08(-0.66%) |
Jun 05, 2009 | 11.93 | 11.95 | 11.70 | 11.85 | 243,303 | -0.05(-0.42%) |
Jun 04, 2009 | 11.94 | 11.94 | 11.71 | 11.90 | 285,423 | +0.08(+0.71%) |
Jun 03, 2009 | 11.83 | 11.83 | 11.54 | 11.82 | 279,201 | -0.06(-0.47%) |
Jun 02, 2009 | 11.71 | 11.95 | 11.68 | 11.87 | 275,486 | +0.00(+0.00%) |
Jun 01, 2009 | 11.70 | 11.87 | 11.66 | 11.87 | 412,834 | +0.21(+1.79%) |
May 29, 2009 | 11.45 | 11.68 | 11.35 | 11.66 | 258,454 | +0.22(+1.89%) |
May 28, 2009 | 11.55 | 11.55 | 11.35 | 11.45 | 192,859 | +0.03(+0.29%) |
May 27, 2009 | 11.58 | 11.58 | 11.40 | 11.41 | 151,473 | -0.14(-1.20%) |
May 26, 2009 | 11.31 | 11.61 | 11.22 | 11.55 | 252,520 | +0.21(+1.84%) |
May 22, 2009 | 11.40 | 11.44 | 11.25 | 11.35 | 188,040 | +0.02(+0.20%) |
May 21, 2009 | 11.43 | 11.49 | 11.28 | 11.32 | 288,256 | -0.21(-1.83%) |
May 20, 2009 | 11.48 | 11.59 | 11.46 | 11.53 | 301,620 | +0.07(+0.58%) |
May 19, 2009 | 11.39 | 11.59 | 11.36 | 11.47 | 267,646 | +0.06(+0.54%) |
May 18, 2009 | 11.25 | 11.46 | 11.21 | 11.41 | 368,366 | +0.21(+1.84%) |
May 15, 2009 | 11.33 | 11.33 | 11.11 | 11.20 | 348,648 | -0.12(-1.08%) |
May 14, 2009 | 11.32 | 11.35 | 11.10 | 11.32 | 326,172 | +0.01(+0.05%) |
May 13, 2009 | 11.54 | 11.68 | 11.13 | 11.32 | 578,070 | -0.22(-1.93%) |
May 12, 2009 | 11.34 | 11.54 | 11.25 | 11.54 | 434,228 | +0.14(+1.24%) |
May 11, 2009 | 11.39 | 11.52 | 11.25 | 11.40 | 414,585 | -0.13(-1.11%) |
May 08, 2009 | 11.24 | 11.53 | 11.12 | 11.53 | 391,296 | +0.52(+4.70%) |
May 07, 2009 | 11.12 | 11.33 | 10.84 | 11.01 | 491,642 | +0.03(+0.28%) |
May 06, 2009 | 11.25 | 11.25 | 10.93 | 10.98 | 268,229 | -0.14(-1.30%) |
May 05, 2009 | 11.16 | 11.26 | 11.02 | 11.12 | 466,964 | -0.08(-0.70%) |
May 04, 2009 | 10.89 | 11.25 | 10.84 | 11.20 | 396,626 | +0.34(+3.12%) |