Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.34 | 13.62 | 13.34 | 13.45 | 15,917 | +0.06(+0.45%) |
Jul 30, 2009 | 13.35 | 13.52 | 13.35 | 13.39 | 4,634 | +0.29(+2.21%) |
Jul 29, 2009 | 13.55 | 13.55 | 13.10 | 13.10 | 13,972 | -0.32(-2.38%) |
Jul 28, 2009 | 13.33 | 13.54 | 13.32 | 13.42 | 3,910 | -0.03(-0.22%) |
Jul 27, 2009 | 13.60 | 13.60 | 13.45 | 13.45 | 9,233 | -0.16(-1.18%) |
Jul 24, 2009 | 13.63 | 13.81 | 13.61 | 13.61 | 9,727 | -0.29(-2.09%) |
Jul 23, 2009 | 13.60 | 14.00 | 13.60 | 13.90 | 7,485 | +0.28(+2.06%) |
Jul 22, 2009 | 13.48 | 13.65 | 13.46 | 13.62 | 9,600 | +0.07(+0.52%) |
Jul 21, 2009 | 13.58 | 13.65 | 13.45 | 13.55 | 11,178 | +0.20(+1.50%) |
Jul 20, 2009 | 13.31 | 13.42 | 13.25 | 13.35 | 2,888 | +0.27(+2.06%) |
Jul 17, 2009 | 13.11 | 13.24 | 13.08 | 13.08 | 5,077 | -0.07(-0.53%) |
Jul 16, 2009 | 13.07 | 13.15 | 13.07 | 13.15 | 2,625 | +0.27(+2.10%) |
Jul 15, 2009 | 12.75 | 12.96 | 12.75 | 12.88 | 1,375 | +0.57(+4.63%) |
Jul 14, 2009 | 12.41 | 12.43 | 12.31 | 12.31 | 4,146 | -0.04(-0.32%) |
Jul 13, 2009 | 12.30 | 12.44 | 12.19 | 12.35 | 9,302 | +0.35(+2.92%) |
Jul 10, 2009 | 12.09 | 12.09 | 11.96 | 12.00 | 7,116 | -0.22(-1.80%) |
Jul 09, 2009 | 12.18 | 12.37 | 12.18 | 12.22 | 3,762 | +0.04(+0.33%) |
Jul 08, 2009 | 12.37 | 12.37 | 12.10 | 12.18 | 15,173 | -0.03(-0.25%) |
Jul 07, 2009 | 12.36 | 12.45 | 12.21 | 12.21 | 28,032 | -0.36(-2.86%) |
Jul 06, 2009 | 12.45 | 12.59 | 12.40 | 12.57 | 7,407 | +0.29(+2.36%) |
Jul 02, 2009 | 12.39 | 12.45 | 12.18 | 12.28 | 15,223 | -0.52(-4.06%) |
Jul 01, 2009 | 12.55 | 12.80 | 12.52 | 12.80 | 13,080 | +0.16(+1.27%) |
Jun 30, 2009 | 12.53 | 12.64 | 12.35 | 12.64 | 4,242 | -0.03(-0.24%) |
Jun 29, 2009 | 12.60 | 12.77 | 12.55 | 12.67 | 14,158 | +0.37(+3.01%) |
Jun 26, 2009 | 12.25 | 12.31 | 12.14 | 12.30 | 3,110 | -0.15(-1.20%) |
Jun 25, 2009 | 12.14 | 12.45 | 12.14 | 12.45 | 16,387 | +0.60(+5.06%) |
Jun 24, 2009 | 12.04 | 12.15 | 11.85 | 11.85 | 19,030 | -0.24(-1.99%) |
Jun 23, 2009 | 11.99 | 12.17 | 11.94 | 12.09 | 7,565 | +0.28(+2.37%) |
Jun 22, 2009 | 12.12 | 12.12 | 11.77 | 11.81 | 29,064 | -0.39(-3.20%) |
Jun 19, 2009 | 12.31 | 12.33 | 12.18 | 12.20 | 25,213 | -0.11(-0.89%) |
Jun 18, 2009 | 12.39 | 12.48 | 12.30 | 12.31 | 41,393 | -0.06(-0.49%) |
Jun 17, 2009 | 12.27 | 12.43 | 12.19 | 12.37 | 8,595 | -0.06(-0.48%) |
Jun 16, 2009 | 12.71 | 12.71 | 12.43 | 12.43 | 7,570 | -0.01(-0.08%) |
Jun 15, 2009 | 12.65 | 12.69 | 12.38 | 12.44 | 3,768 | -0.59(-4.53%) |
Jun 12, 2009 | 13.00 | 13.04 | 12.90 | 13.03 | 5,192 | -0.16(-1.21%) |
Jun 11, 2009 | 13.15 | 13.37 | 13.10 | 13.19 | 19,097 | -0.03(-0.23%) |
Jun 10, 2009 | 13.65 | 13.65 | 13.18 | 13.22 | 12,701 | -0.40(-2.94%) |
Jun 09, 2009 | 13.51 | 13.63 | 13.42 | 13.62 | 12,437 | -0.09(-0.66%) |
Jun 08, 2009 | 13.45 | 13.71 | 13.44 | 13.71 | 4,335 | -0.04(-0.29%) |
Jun 05, 2009 | 14.06 | 14.06 | 13.68 | 13.75 | 3,164 | -0.30(-2.14%) |
Jun 04, 2009 | 14.19 | 14.21 | 14.00 | 14.05 | 5,458 | -0.10(-0.71%) |
Jun 03, 2009 | 14.43 | 14.43 | 14.12 | 14.15 | 15,725 | -0.54(-3.68%) |
Jun 02, 2009 | 14.54 | 14.72 | 14.26 | 14.69 | 52,965 | +0.52(+3.67%) |
Jun 01, 2009 | 14.26 | 14.34 | 14.15 | 14.17 | 7,832 | +0.36(+2.61%) |
May 29, 2009 | 13.94 | 13.94 | 13.75 | 13.81 | 9,595 | +0.13(+0.95%) |
May 28, 2009 | 13.70 | 13.81 | 13.61 | 13.68 | 6,241 | +0.06(+0.44%) |
May 27, 2009 | 13.65 | 13.80 | 13.42 | 13.62 | 8,856 | +0.06(+0.44%) |
May 26, 2009 | 13.12 | 13.69 | 13.12 | 13.56 | 5,248 | +0.20(+1.50%) |
May 22, 2009 | 13.52 | 13.52 | 13.35 | 13.36 | 8,739 | +0.15(+1.14%) |
May 21, 2009 | 13.24 | 13.33 | 13.19 | 13.21 | 5,574 | -0.40(-2.94%) |
May 20, 2009 | 13.52 | 13.72 | 13.45 | 13.61 | 7,276 | +0.66(+5.10%) |
May 19, 2009 | 12.99 | 13.05 | 12.85 | 12.95 | 10,953 | +0.50(+4.02%) |
May 18, 2009 | 12.31 | 12.49 | 12.28 | 12.45 | 10,005 | +0.05(+0.40%) |
May 15, 2009 | 12.59 | 12.59 | 12.31 | 12.40 | 6,082 | -0.14(-1.12%) |
May 14, 2009 | 12.51 | 12.62 | 12.51 | 12.54 | 4,667 | -0.37(-2.87%) |
May 13, 2009 | 12.96 | 13.03 | 12.84 | 12.91 | 7,748 | -0.77(-5.63%) |
May 12, 2009 | 13.80 | 13.90 | 13.51 | 13.68 | 8,311 | -0.09(-0.65%) |
May 11, 2009 | 13.70 | 13.77 | 13.66 | 13.77 | 5,982 | -0.58(-4.04%) |
May 08, 2009 | 14.20 | 14.40 | 14.13 | 14.35 | 8,398 | +0.71(+5.21%) |
May 07, 2009 | 14.32 | 14.32 | 13.64 | 13.64 | 4,956 | -0.66(-4.62%) |
May 06, 2009 | 14.37 | 14.37 | 14.20 | 14.30 | 6,688 | +0.60(+4.38%) |
May 05, 2009 | 13.77 | 13.97 | 13.57 | 13.70 | 11,107 | +0.15(+1.11%) |
May 04, 2009 | 13.55 | 13.62 | 13.55 | 13.55 | 17,959 | +0.85(+6.69%) |