Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.36 | 14.47 | 14.11 | 14.23 | 1,299,514 | -0.14(-0.95%) |
Jul 30, 2009 | 14.22 | 14.76 | 14.16 | 14.37 | 1,576,125 | +0.32(+2.24%) |
Jul 29, 2009 | 14.17 | 14.50 | 13.95 | 14.05 | 1,795,540 | -0.20(-1.41%) |
Jul 28, 2009 | 14.12 | 14.30 | 13.99 | 14.25 | 1,509,061 | +0.01(+0.10%) |
Jul 27, 2009 | 14.41 | 14.41 | 14.06 | 14.24 | 1,233,151 | -0.13(-0.90%) |
Jul 24, 2009 | 13.93 | 14.45 | 13.86 | 14.37 | 598 | +0.26(+1.83%) |
Jul 23, 2009 | 13.56 | 14.27 | 13.41 | 14.11 | 3,693,168 | +0.46(+3.36%) |
Jul 22, 2009 | 13.40 | 13.80 | 13.37 | 13.65 | 1,252,504 | +0.15(+1.12%) |
Jul 21, 2009 | 13.75 | 13.80 | 13.21 | 13.50 | 2,169,079 | -0.22(-1.62%) |
Jul 20, 2009 | 13.55 | 13.74 | 13.47 | 13.72 | 1,400,736 | +0.33(+2.46%) |
Jul 17, 2009 | 13.36 | 13.46 | 13.10 | 13.39 | 970,771 | +0.06(+0.43%) |
Jul 16, 2009 | 13.15 | 13.40 | 12.98 | 13.33 | 1,544,383 | +0.15(+1.14%) |
Jul 15, 2009 | 12.97 | 13.23 | 12.76 | 13.18 | 2,448,433 | +0.34(+2.68%) |
Jul 14, 2009 | 12.60 | 12.92 | 12.25 | 12.84 | 2,225,638 | +0.24(+1.93%) |
Jul 13, 2009 | 12.24 | 12.59 | 12.12 | 12.59 | 2,343,604 | +0.52(+4.27%) |
Jul 10, 2009 | 12.14 | 12.44 | 11.89 | 12.08 | 1,669,657 | -0.21(-1.75%) |
Jul 09, 2009 | 12.23 | 12.32 | 11.91 | 12.29 | 3,305,002 | +0.18(+1.48%) |
Jul 08, 2009 | 12.27 | 12.29 | 11.92 | 12.11 | 3,272,257 | +0.00(+0.00%) |
Jul 07, 2009 | 12.49 | 12.70 | 12.09 | 12.11 | 3,920,054 | +0.11(+0.90%) |
Jul 06, 2009 | 11.88 | 12.27 | 11.78 | 12.01 | 3,194,449 | +0.09(+0.72%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.73 | 11.92 | 2,382,271 | -0.30(-2.46%) |
Jul 01, 2009 | 12.31 | 12.36 | 11.72 | 12.22 | 3,412,529 | -0.11(-0.87%) |
Jun 30, 2009 | 12.49 | 12.81 | 12.27 | 12.33 | 2,769,949 | -0.19(-1.55%) |
Jun 29, 2009 | 12.48 | 12.67 | 12.23 | 12.52 | 2,542,669 | +0.01(+0.11%) |
Jun 26, 2009 | 12.24 | 12.59 | 12.18 | 12.51 | 1,979,483 | +0.17(+1.40%) |
Jun 25, 2009 | 12.27 | 12.44 | 12.17 | 12.34 | 2,198,137 | +0.36(+2.99%) |
Jun 24, 2009 | 11.68 | 12.16 | 11.63 | 11.98 | 2,296,102 | +0.41(+3.53%) |
Jun 23, 2009 | 11.60 | 11.74 | 11.32 | 11.57 | 3,098,344 | -0.04(-0.37%) |
Jun 22, 2009 | 11.78 | 11.82 | 11.47 | 11.61 | 2,000,860 | -0.23(-1.94%) |
Jun 19, 2009 | 11.84 | 11.94 | 11.60 | 11.84 | 2,869,903 | +0.09(+0.79%) |
Jun 18, 2009 | 11.89 | 11.89 | 11.53 | 11.75 | 1,789,906 | -0.09(-0.79%) |
Jun 17, 2009 | 11.68 | 11.90 | 11.26 | 11.84 | 4,381,192 | +0.13(+1.10%) |
Jun 16, 2009 | 12.15 | 12.23 | 11.53 | 11.71 | 1,982,287 | -0.30(-2.51%) |
Jun 15, 2009 | 11.99 | 12.14 | 11.70 | 12.01 | 2,607,892 | -0.35(-2.84%) |
Jun 12, 2009 | 12.35 | 12.57 | 12.04 | 12.37 | 2,532,987 | -0.11(-0.86%) |
Jun 11, 2009 | 13.40 | 13.40 | 12.40 | 12.47 | 3,195,693 | -0.84(-6.30%) |
Jun 10, 2009 | 13.81 | 13.82 | 13.15 | 13.31 | 3,120,057 | -0.30(-2.21%) |
Jun 09, 2009 | 13.21 | 13.72 | 13.02 | 13.61 | 2,084,796 | +0.39(+2.98%) |
Jun 08, 2009 | 12.95 | 13.36 | 12.82 | 13.22 | 1,998,763 | +0.01(+0.05%) |
Jun 05, 2009 | 13.40 | 13.48 | 12.92 | 13.21 | 1,794,128 | -0.07(-0.54%) |
Jun 04, 2009 | 13.21 | 13.35 | 12.84 | 13.28 | 2,237,995 | +0.08(+0.60%) |
Jun 03, 2009 | 13.29 | 13.35 | 12.80 | 13.20 | 2,490,699 | -0.24(-1.81%) |
Jun 02, 2009 | 13.25 | 13.61 | 13.15 | 13.45 | 2,376,762 | +0.08(+0.59%) |
Jun 01, 2009 | 13.11 | 13.56 | 13.00 | 13.37 | 3,406,713 | +0.61(+4.78%) |
May 29, 2009 | 12.78 | 12.90 | 12.52 | 12.76 | 2,706,554 | +0.05(+0.39%) |
May 28, 2009 | 13.06 | 13.26 | 12.47 | 12.71 | 2,182,380 | -0.27(-2.04%) |
May 27, 2009 | 13.26 | 13.64 | 12.89 | 12.97 | 3,004,108 | -0.32(-2.43%) |
May 26, 2009 | 12.43 | 13.46 | 12.40 | 13.30 | 2,772,254 | +0.64(+5.04%) |
May 22, 2009 | 12.83 | 12.98 | 12.39 | 12.66 | 2,348,675 | -0.06(-0.45%) |
May 21, 2009 | 13.15 | 13.15 | 12.54 | 12.72 | 3,337,843 | -0.58(-4.37%) |
May 20, 2009 | 13.63 | 14.04 | 13.11 | 13.30 | 4,967,241 | -0.09(-0.64%) |
May 19, 2009 | 14.04 | 14.74 | 13.07 | 13.38 | 7,580,168 | -0.80(-5.61%) |
May 18, 2009 | 13.15 | 14.19 | 13.15 | 14.18 | 4,449,528 | +1.14(+8.74%) |
May 15, 2009 | 12.80 | 13.50 | 12.73 | 13.04 | 2,898,223 | +0.18(+1.39%) |
May 14, 2009 | 12.43 | 13.10 | 12.34 | 12.86 | 2,289,002 | +0.44(+3.58%) |
May 13, 2009 | 12.88 | 12.88 | 12.14 | 12.42 | 4,093,405 | -0.74(-5.61%) |
May 12, 2009 | 13.35 | 13.62 | 12.67 | 13.15 | 3,106,037 | -0.16(-1.18%) |
May 11, 2009 | 13.13 | 13.53 | 12.77 | 13.31 | 2,447,321 | -0.10(-0.75%) |
May 08, 2009 | 14.03 | 14.10 | 12.96 | 13.41 | 2,928,768 | -0.27(-1.96%) |
May 07, 2009 | 14.47 | 14.65 | 13.58 | 13.68 | 3,171,869 | -0.63(-4.38%) |
May 06, 2009 | 14.00 | 14.72 | 13.60 | 14.31 | 4,724,254 | +0.44(+3.21%) |
May 05, 2009 | 14.36 | 14.37 | 13.71 | 13.86 | 3,355,187 | -0.45(-3.15%) |
May 04, 2009 | 14.44 | 14.50 | 14.06 | 14.32 | 4,695,178 | +1.05(+7.89%) |