Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.55 | 14.77 | 14.22 | 14.35 | 493,679 | -0.21(-1.45%) |
Jul 30, 2009 | 15.14 | 15.31 | 14.46 | 14.56 | 736,719 | -0.47(-3.15%) |
Jul 29, 2009 | 15.39 | 15.56 | 15.00 | 15.03 | 1,265,011 | +0.58(+4.04%) |
Jul 28, 2009 | 14.27 | 14.64 | 14.22 | 14.45 | 774,234 | +0.03(+0.20%) |
Jul 27, 2009 | 14.23 | 14.47 | 14.01 | 14.42 | 508,200 | -0.02(-0.11%) |
Jul 24, 2009 | 14.18 | 14.56 | 14.18 | 14.43 | 621,207 | +0.15(+1.02%) |
Jul 23, 2009 | 13.34 | 14.59 | 13.29 | 14.29 | 1,516,600 | +0.90(+6.72%) |
Jul 22, 2009 | 13.15 | 13.60 | 13.15 | 13.39 | 507,383 | +0.23(+1.72%) |
Jul 21, 2009 | 13.47 | 13.47 | 13.03 | 13.16 | 199,729 | -0.20(-1.52%) |
Jul 20, 2009 | 13.32 | 13.46 | 13.02 | 13.36 | 488,465 | +0.06(+0.49%) |
Jul 17, 2009 | 13.54 | 13.55 | 13.22 | 13.30 | 246,822 | -0.25(-1.82%) |
Jul 16, 2009 | 13.33 | 13.57 | 13.13 | 13.55 | 498,996 | +0.19(+1.43%) |
Jul 15, 2009 | 12.78 | 13.64 | 12.78 | 13.36 | 956,666 | +0.68(+5.40%) |
Jul 14, 2009 | 12.50 | 12.95 | 12.41 | 12.67 | 303,897 | +0.21(+1.66%) |
Jul 13, 2009 | 12.23 | 12.51 | 11.94 | 12.47 | 832,257 | +0.23(+1.89%) |
Jul 10, 2009 | 12.15 | 12.33 | 12.15 | 12.23 | 240,490 | +0.04(+0.33%) |
Jul 09, 2009 | 12.38 | 12.74 | 12.13 | 12.19 | 221,666 | -0.08(-0.66%) |
Jul 08, 2009 | 12.18 | 12.33 | 12.07 | 12.28 | 235,465 | +0.10(+0.83%) |
Jul 07, 2009 | 12.28 | 12.42 | 12.15 | 12.17 | 255,343 | -0.11(-0.92%) |
Jul 06, 2009 | 12.41 | 12.64 | 12.04 | 12.29 | 319,495 | -0.19(-1.49%) |
Jul 02, 2009 | 12.55 | 12.72 | 12.40 | 12.47 | 271,713 | -0.25(-1.94%) |
Jul 01, 2009 | 12.52 | 12.89 | 12.50 | 12.72 | 296,477 | +0.19(+1.55%) |
Jun 30, 2009 | 12.45 | 12.63 | 12.41 | 12.53 | 319,090 | +0.04(+0.32%) |
Jun 29, 2009 | 12.68 | 12.76 | 12.28 | 12.49 | 531,307 | -0.21(-1.69%) |
Jun 26, 2009 | 12.83 | 12.87 | 12.62 | 12.70 | 664,071 | -0.20(-1.54%) |
Jun 25, 2009 | 12.64 | 12.91 | 12.40 | 12.90 | 312,358 | +0.35(+2.78%) |
Jun 24, 2009 | 12.58 | 12.76 | 12.42 | 12.55 | 271,417 | -0.02(-0.16%) |
Jun 23, 2009 | 12.62 | 12.79 | 12.54 | 12.57 | 344,986 | +0.03(+0.26%) |
Jun 22, 2009 | 12.92 | 12.92 | 12.53 | 12.54 | 246,577 | -0.49(-3.79%) |
Jun 19, 2009 | 12.97 | 13.11 | 12.87 | 13.03 | 359,789 | +0.15(+1.16%) |
Jun 18, 2009 | 12.74 | 13.06 | 12.64 | 12.88 | 198,954 | +0.09(+0.73%) |
Jun 17, 2009 | 12.94 | 13.01 | 12.70 | 12.79 | 215,626 | -0.18(-1.37%) |
Jun 16, 2009 | 13.07 | 13.34 | 12.82 | 12.97 | 287,077 | -0.12(-0.90%) |
Jun 15, 2009 | 13.06 | 13.18 | 12.74 | 13.09 | 389,980 | -0.02(-0.19%) |
Jun 12, 2009 | 13.20 | 13.37 | 12.83 | 13.11 | 344,564 | -0.17(-1.31%) |
Jun 11, 2009 | 13.39 | 13.62 | 13.25 | 13.28 | 345,314 | -0.11(-0.82%) |
Jun 10, 2009 | 13.66 | 13.73 | 13.19 | 13.39 | 358,019 | -0.10(-0.72%) |
Jun 09, 2009 | 13.46 | 13.62 | 13.38 | 13.49 | 392,972 | +0.05(+0.36%) |
Jun 08, 2009 | 13.57 | 13.62 | 13.24 | 13.44 | 478,268 | +0.04(+0.27%) |
Jun 05, 2009 | 13.58 | 13.75 | 13.27 | 13.41 | 890,152 | -0.00(-0.03%) |
Jun 04, 2009 | 13.51 | 13.59 | 13.19 | 13.41 | 853,690 | +0.00(+0.00%) |
Jun 03, 2009 | 13.47 | 13.77 | 13.36 | 13.41 | 465,892 | -0.12(-0.90%) |
Jun 02, 2009 | 13.42 | 13.68 | 13.31 | 13.53 | 858,879 | +0.03(+0.21%) |
Jun 01, 2009 | 12.98 | 13.53 | 12.96 | 13.50 | 617,282 | +0.66(+5.11%) |
May 29, 2009 | 12.77 | 12.98 | 12.64 | 12.85 | 865,257 | +0.15(+1.21%) |
May 28, 2009 | 12.87 | 13.20 | 12.47 | 12.69 | 260,877 | -0.06(-0.44%) |
May 27, 2009 | 12.91 | 13.13 | 12.73 | 12.75 | 603,163 | -0.20(-1.53%) |
May 26, 2009 | 12.15 | 12.97 | 12.15 | 12.95 | 669,137 | +0.75(+6.14%) |
May 22, 2009 | 12.38 | 12.44 | 12.16 | 12.20 | 366,350 | -0.14(-1.15%) |
May 21, 2009 | 12.38 | 12.70 | 12.19 | 12.34 | 520,676 | -0.14(-1.10%) |
May 20, 2009 | 12.70 | 13.05 | 12.46 | 12.48 | 798,630 | -0.14(-1.09%) |
May 19, 2009 | 12.68 | 12.90 | 12.36 | 12.62 | 636,302 | -0.02(-0.16%) |
May 18, 2009 | 12.57 | 12.79 | 12.17 | 12.64 | 1,214,472 | +0.07(+0.55%) |
May 15, 2009 | 12.47 | 12.80 | 12.09 | 12.57 | 962,785 | +0.17(+1.37%) |
May 14, 2009 | 12.12 | 12.54 | 12.08 | 12.40 | 711,828 | +0.28(+2.34%) |
May 13, 2009 | 12.46 | 12.46 | 12.06 | 12.11 | 1,009,199 | -0.56(-4.44%) |
May 12, 2009 | 12.63 | 12.98 | 12.24 | 12.68 | 685,485 | +0.13(+1.07%) |
May 11, 2009 | 12.55 | 12.73 | 12.37 | 12.54 | 523,194 | -0.12(-0.96%) |
May 08, 2009 | 12.79 | 12.96 | 12.49 | 12.66 | 729,507 | +0.00(+0.03%) |
May 07, 2009 | 12.78 | 13.02 | 12.51 | 12.66 | 737,645 | -0.01(-0.10%) |
May 06, 2009 | 12.96 | 13.18 | 12.52 | 12.67 | 758,957 | -0.24(-1.88%) |
May 05, 2009 | 12.61 | 13.00 | 12.48 | 12.92 | 1,208,047 | +0.21(+1.66%) |
May 04, 2009 | 12.57 | 12.99 | 12.30 | 12.70 | 800,953 | +0.41(+3.29%) |