Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.21 | 15.32 | 14.89 | 14.90 | 571,967 | -0.30(-2.00%) |
Jul 30, 2009 | 14.99 | 15.21 | 14.83 | 15.20 | 275,454 | +0.29(+1.92%) |
Jul 29, 2009 | 14.72 | 14.93 | 14.59 | 14.92 | 212,612 | +0.17(+1.18%) |
Jul 28, 2009 | 14.49 | 14.93 | 14.44 | 14.74 | 258,535 | +0.12(+0.83%) |
Jul 27, 2009 | 14.50 | 14.65 | 14.31 | 14.62 | 418,036 | +0.19(+1.33%) |
Jul 24, 2009 | 14.08 | 14.75 | 14.08 | 14.43 | 368 | +0.30(+2.15%) |
Jul 23, 2009 | 13.94 | 14.39 | 13.94 | 14.12 | 407,993 | +0.22(+1.56%) |
Jul 22, 2009 | 13.94 | 14.11 | 13.85 | 13.91 | 362,675 | +0.03(+0.19%) |
Jul 21, 2009 | 13.95 | 14.14 | 13.73 | 13.88 | 277,267 | -0.05(-0.37%) |
Jul 20, 2009 | 13.97 | 14.07 | 13.83 | 13.93 | 405,119 | +0.00(+0.00%) |
Jul 17, 2009 | 14.01 | 14.07 | 13.81 | 13.93 | 509,451 | -0.03(-0.25%) |
Jul 16, 2009 | 13.69 | 14.00 | 13.60 | 13.97 | 196,917 | +0.27(+1.97%) |
Jul 15, 2009 | 13.26 | 13.71 | 13.19 | 13.70 | 300,291 | +0.52(+3.96%) |
Jul 14, 2009 | 13.09 | 13.36 | 13.00 | 13.18 | 526,005 | +0.12(+0.93%) |
Jul 13, 2009 | 12.74 | 13.06 | 12.73 | 13.06 | 274,989 | +0.37(+2.95%) |
Jul 10, 2009 | 12.63 | 12.91 | 12.60 | 12.68 | 223,213 | -0.04(-0.34%) |
Jul 09, 2009 | 12.91 | 12.99 | 12.57 | 12.73 | 223,824 | -0.15(-1.15%) |
Jul 08, 2009 | 13.19 | 13.19 | 12.73 | 12.87 | 239,269 | -0.24(-1.86%) |
Jul 07, 2009 | 13.51 | 13.57 | 13.07 | 13.12 | 340,147 | -0.47(-3.46%) |
Jul 06, 2009 | 13.55 | 13.90 | 13.46 | 13.59 | 292,260 | +0.03(+0.26%) |
Jul 02, 2009 | 13.91 | 13.91 | 13.43 | 13.55 | 618,205 | -0.45(-3.23%) |
Jul 01, 2009 | 14.12 | 14.29 | 13.83 | 14.00 | 286,358 | -0.10(-0.68%) |
Jun 30, 2009 | 14.15 | 14.23 | 13.96 | 14.10 | 374,626 | +0.02(+0.12%) |
Jun 29, 2009 | 14.20 | 14.39 | 13.98 | 14.08 | 404,694 | -0.20(-1.40%) |
Jun 26, 2009 | 14.30 | 14.33 | 13.99 | 14.28 | 528,000 | -0.14(-0.96%) |
Jun 25, 2009 | 14.01 | 14.50 | 13.99 | 14.42 | 480,962 | +0.61(+4.40%) |
Jun 24, 2009 | 13.46 | 13.82 | 13.33 | 13.81 | 382,783 | +0.41(+3.05%) |
Jun 23, 2009 | 13.72 | 13.72 | 13.25 | 13.40 | 268,986 | -0.17(-1.22%) |
Jun 22, 2009 | 13.80 | 13.80 | 13.52 | 13.57 | 248,119 | -0.32(-2.32%) |
Jun 19, 2009 | 13.73 | 14.06 | 13.73 | 13.89 | 422,809 | +0.17(+1.27%) |
Jun 18, 2009 | 13.45 | 13.72 | 13.36 | 13.72 | 309,644 | +0.23(+1.74%) |
Jun 17, 2009 | 13.13 | 13.65 | 13.06 | 13.48 | 392,352 | +0.30(+2.31%) |
Jun 16, 2009 | 13.09 | 13.43 | 13.09 | 13.18 | 319,172 | +0.17(+1.30%) |
Jun 15, 2009 | 13.44 | 13.48 | 12.74 | 13.01 | 333,615 | -0.55(-4.07%) |
Jun 12, 2009 | 13.37 | 13.70 | 13.32 | 13.56 | 303,861 | +0.14(+1.04%) |
Jun 11, 2009 | 13.44 | 13.86 | 13.33 | 13.42 | 448,533 | +0.13(+0.98%) |
Jun 10, 2009 | 13.77 | 13.77 | 13.07 | 13.29 | 374,604 | -0.45(-3.29%) |
Jun 09, 2009 | 13.37 | 13.80 | 13.16 | 13.74 | 331,565 | +0.37(+2.80%) |
Jun 08, 2009 | 13.65 | 13.68 | 13.29 | 13.37 | 581,356 | -0.84(-5.93%) |
Jun 05, 2009 | 14.07 | 14.29 | 13.83 | 14.21 | 376,888 | +0.19(+1.36%) |
Jun 04, 2009 | 13.93 | 14.02 | 13.48 | 14.02 | 629,213 | +0.08(+0.56%) |
Jun 03, 2009 | 14.21 | 14.44 | 13.88 | 13.94 | 451,339 | -0.30(-2.14%) |
Jun 02, 2009 | 14.11 | 14.37 | 13.95 | 14.25 | 440,586 | +0.02(+0.12%) |
Jun 01, 2009 | 14.12 | 14.30 | 14.01 | 14.23 | 457,627 | +0.18(+1.30%) |
May 29, 2009 | 13.86 | 14.05 | 13.66 | 14.05 | 374,805 | +0.26(+1.89%) |
May 28, 2009 | 13.94 | 14.03 | 13.41 | 13.79 | 541,046 | -0.02(-0.13%) |
May 27, 2009 | 14.31 | 14.33 | 13.73 | 13.80 | 596,817 | -0.50(-3.47%) |
May 26, 2009 | 13.80 | 14.30 | 13.58 | 14.30 | 482,858 | +0.41(+2.94%) |
May 22, 2009 | 13.66 | 14.11 | 13.66 | 13.89 | 589,305 | +0.23(+1.72%) |
May 21, 2009 | 13.60 | 13.84 | 13.34 | 13.66 | 689,243 | -0.13(-0.95%) |
May 20, 2009 | 13.66 | 13.98 | 13.44 | 13.79 | 1,045,351 | +0.22(+1.60%) |
May 19, 2009 | 13.31 | 13.70 | 13.24 | 13.57 | 919,034 | +0.37(+2.77%) |
May 18, 2009 | 12.97 | 13.24 | 12.91 | 13.20 | 566,924 | +0.29(+2.22%) |
May 15, 2009 | 12.82 | 13.08 | 12.65 | 12.92 | 656,073 | -0.01(-0.07%) |
May 14, 2009 | 12.76 | 13.02 | 12.61 | 12.93 | 689,891 | +0.22(+1.71%) |
May 13, 2009 | 12.93 | 13.06 | 12.64 | 12.71 | 791,894 | -0.32(-2.47%) |
May 12, 2009 | 13.33 | 13.33 | 12.79 | 13.03 | 623,039 | -0.18(-1.38%) |
May 11, 2009 | 13.06 | 13.26 | 12.82 | 13.21 | 682,553 | +0.08(+0.60%) |
May 08, 2009 | 13.05 | 13.29 | 12.97 | 13.13 | 667,210 | +0.23(+1.82%) |
May 07, 2009 | 12.71 | 13.25 | 12.70 | 12.90 | 1,061,991 | +0.36(+2.84%) |
May 06, 2009 | 13.36 | 13.47 | 12.40 | 12.54 | 1,341,395 | -0.71(-5.38%) |
May 05, 2009 | 12.73 | 13.44 | 12.26 | 13.26 | 2,445,855 | +1.52(+12.96%) |
May 04, 2009 | 11.36 | 11.80 | 11.13 | 11.73 | 952,116 | +0.40(+3.53%) |