Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.18 | 17.53 | 16.03 | 17.50 | 3,614,257 | +1.79(+11.37%) |
Jul 30, 2009 | 15.69 | 16.20 | 15.66 | 15.72 | 727,316 | +0.24(+1.56%) |
Jul 29, 2009 | 14.96 | 15.61 | 14.85 | 15.47 | 1,047,347 | +0.45(+3.02%) |
Jul 28, 2009 | 14.87 | 15.20 | 14.86 | 15.02 | 843,636 | +0.10(+0.64%) |
Jul 27, 2009 | 14.75 | 14.93 | 14.64 | 14.93 | 605,825 | +0.28(+1.90%) |
Jul 24, 2009 | 14.19 | 14.85 | 14.19 | 14.65 | 2,419 | +0.40(+2.83%) |
Jul 23, 2009 | 14.13 | 14.53 | 14.07 | 14.25 | 991,100 | +0.12(+0.83%) |
Jul 22, 2009 | 13.88 | 14.25 | 13.81 | 14.13 | 1,527,325 | +0.20(+1.42%) |
Jul 21, 2009 | 13.93 | 14.21 | 13.73 | 13.93 | 895,650 | +0.01(+0.05%) |
Jul 20, 2009 | 13.94 | 14.23 | 13.80 | 13.92 | 975,940 | +0.02(+0.16%) |
Jul 17, 2009 | 14.04 | 14.11 | 13.71 | 13.90 | 309,497 | -0.08(-0.58%) |
Jul 16, 2009 | 13.91 | 14.06 | 13.76 | 13.98 | 468,315 | +0.04(+0.26%) |
Jul 15, 2009 | 13.78 | 14.08 | 13.67 | 13.95 | 884,693 | +0.33(+2.42%) |
Jul 14, 2009 | 12.74 | 13.70 | 12.70 | 13.62 | 1,063,104 | +0.86(+6.77%) |
Jul 13, 2009 | 12.57 | 12.78 | 12.53 | 12.75 | 321,916 | +0.21(+1.69%) |
Jul 10, 2009 | 12.47 | 12.87 | 12.47 | 12.54 | 349,990 | +0.04(+0.29%) |
Jul 09, 2009 | 12.75 | 12.80 | 12.40 | 12.50 | 433,246 | -0.20(-1.56%) |
Jul 08, 2009 | 12.92 | 13.02 | 12.36 | 12.70 | 581,453 | -0.20(-1.53%) |
Jul 07, 2009 | 13.17 | 13.17 | 12.79 | 12.90 | 778,431 | -0.26(-1.95%) |
Jul 06, 2009 | 12.99 | 13.19 | 12.72 | 13.15 | 567,217 | +0.10(+0.79%) |
Jul 02, 2009 | 13.21 | 13.21 | 12.65 | 13.05 | 460,798 | -0.44(-3.26%) |
Jul 01, 2009 | 13.57 | 13.65 | 13.38 | 13.49 | 597,104 | +0.04(+0.33%) |
Jun 30, 2009 | 13.75 | 13.87 | 13.30 | 13.45 | 702,098 | -0.33(-2.39%) |
Jun 29, 2009 | 14.11 | 14.15 | 13.73 | 13.78 | 469,060 | -0.31(-2.23%) |
Jun 26, 2009 | 14.16 | 14.21 | 13.83 | 14.09 | 553,113 | -0.12(-0.82%) |
Jun 25, 2009 | 13.91 | 14.22 | 13.89 | 14.21 | 676,574 | +0.39(+2.81%) |
Jun 24, 2009 | 13.55 | 14.16 | 13.55 | 13.82 | 677,775 | +0.32(+2.39%) |
Jun 23, 2009 | 13.80 | 13.80 | 13.33 | 13.50 | 428,199 | -0.04(-0.32%) |
Jun 22, 2009 | 13.99 | 14.08 | 13.51 | 13.54 | 677,553 | -0.51(-3.60%) |
Jun 19, 2009 | 14.49 | 14.55 | 13.89 | 14.05 | 775,676 | -0.33(-2.29%) |
Jun 18, 2009 | 14.46 | 14.60 | 14.03 | 14.38 | 356,503 | -0.20(-1.36%) |
Jun 17, 2009 | 14.88 | 14.88 | 14.01 | 14.57 | 589,905 | -0.28(-1.87%) |
Jun 16, 2009 | 15.83 | 16.08 | 14.83 | 14.85 | 899,910 | -0.91(-5.76%) |
Jun 15, 2009 | 16.11 | 16.11 | 15.44 | 15.76 | 607,867 | -0.50(-3.10%) |
Jun 12, 2009 | 16.02 | 16.31 | 15.70 | 16.27 | 513,538 | +0.16(+1.00%) |
Jun 11, 2009 | 16.01 | 16.65 | 15.97 | 16.10 | 1,073,059 | -0.54(-3.25%) |
Jun 10, 2009 | 15.69 | 17.14 | 15.63 | 16.65 | 1,847,199 | +1.22(+7.88%) |
Jun 09, 2009 | 15.42 | 15.56 | 15.09 | 15.43 | 554,822 | +0.21(+1.39%) |
Jun 08, 2009 | 14.22 | 15.39 | 14.19 | 15.22 | 929,447 | +0.25(+1.66%) |
Jun 05, 2009 | 16.54 | 16.71 | 14.89 | 14.97 | 925,543 | -1.35(-8.25%) |
Jun 04, 2009 | 16.08 | 16.34 | 15.47 | 16.32 | 482,789 | +0.44(+2.77%) |
Jun 03, 2009 | 16.31 | 16.54 | 15.67 | 15.88 | 381,526 | -0.56(-3.39%) |
Jun 02, 2009 | 15.94 | 16.65 | 15.57 | 16.43 | 466,653 | +0.56(+3.55%) |
Jun 01, 2009 | 15.23 | 16.23 | 14.72 | 15.87 | 471,925 | +1.15(+7.81%) |
May 29, 2009 | 14.71 | 14.74 | 14.05 | 14.72 | 334,740 | +0.01(+0.10%) |
May 28, 2009 | 14.96 | 15.32 | 14.25 | 14.71 | 416,212 | -0.07(-0.45%) |
May 27, 2009 | 14.73 | 15.13 | 14.38 | 14.77 | 618,329 | +0.02(+0.15%) |
May 26, 2009 | 13.70 | 14.89 | 13.64 | 14.75 | 549,552 | +0.94(+6.84%) |
May 22, 2009 | 13.90 | 13.97 | 13.48 | 13.81 | 695,889 | +0.01(+0.05%) |
May 21, 2009 | 14.05 | 14.35 | 13.58 | 13.80 | 634,832 | -0.37(-2.58%) |
May 20, 2009 | 14.44 | 15.06 | 14.11 | 14.16 | 725,064 | -0.30(-2.08%) |
May 19, 2009 | 14.20 | 14.59 | 13.85 | 14.46 | 544,284 | +0.30(+2.12%) |
May 18, 2009 | 13.59 | 14.19 | 13.59 | 14.16 | 747,486 | +0.67(+4.99%) |
May 15, 2009 | 13.49 | 13.86 | 13.25 | 13.49 | 726,403 | +0.21(+1.54%) |
May 14, 2009 | 13.33 | 13.69 | 12.92 | 13.29 | 692,187 | -0.15(-1.09%) |
May 13, 2009 | 14.19 | 14.19 | 13.34 | 13.43 | 917,855 | -0.91(-6.38%) |
May 12, 2009 | 15.34 | 15.78 | 14.17 | 14.35 | 671,126 | -0.86(-5.68%) |
May 11, 2009 | 15.63 | 15.84 | 15.06 | 15.21 | 705,251 | -0.70(-4.42%) |
May 08, 2009 | 15.37 | 16.02 | 15.21 | 15.91 | 535,802 | +0.75(+4.97%) |
May 07, 2009 | 15.56 | 15.92 | 15.03 | 15.16 | 631,868 | -0.14(-0.91%) |
May 06, 2009 | 15.49 | 15.63 | 15.07 | 15.30 | 724,056 | +0.02(+0.14%) |
May 05, 2009 | 14.70 | 15.37 | 14.27 | 15.28 | 1,204,245 | +0.26(+1.71%) |
May 04, 2009 | 14.89 | 15.04 | 14.85 | 15.02 | 1,806,928 | -0.64(-4.11%) |