Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.52 | 22.77 | 19.99 | 22.19 | 1,199,433 | +1.49(+7.22%) |
Jul 30, 2009 | 19.38 | 21.20 | 19.09 | 20.69 | 1,195,371 | +1.51(+7.87%) |
Jul 29, 2009 | 17.21 | 19.51 | 17.20 | 19.18 | 1,910,723 | +2.62(+15.83%) |
Jul 28, 2009 | 14.64 | 16.64 | 14.44 | 16.56 | 826,700 | +1.82(+12.31%) |
Jul 27, 2009 | 14.02 | 15.09 | 13.84 | 14.75 | 617,171 | +0.91(+6.56%) |
Jul 24, 2009 | 13.45 | 13.99 | 13.37 | 13.84 | 245,099 | +0.31(+2.26%) |
Jul 23, 2009 | 12.84 | 13.73 | 12.79 | 13.53 | 478,983 | +0.64(+5.00%) |
Jul 22, 2009 | 12.85 | 13.03 | 12.44 | 12.89 | 414,120 | -0.02(-0.13%) |
Jul 21, 2009 | 13.57 | 13.57 | 12.74 | 12.91 | 466,883 | -0.61(-4.52%) |
Jul 20, 2009 | 13.69 | 13.81 | 13.30 | 13.52 | 296,466 | -0.03(-0.25%) |
Jul 17, 2009 | 14.60 | 14.98 | 13.50 | 13.55 | 484,270 | -1.00(-6.88%) |
Jul 16, 2009 | 14.87 | 15.09 | 14.01 | 14.55 | 410,384 | -0.41(-2.72%) |
Jul 15, 2009 | 14.01 | 15.19 | 13.90 | 14.96 | 555,161 | +1.08(+7.76%) |
Jul 14, 2009 | 13.96 | 14.14 | 13.69 | 13.88 | 491,022 | -0.16(-1.15%) |
Jul 13, 2009 | 13.48 | 14.32 | 13.19 | 14.04 | 453,779 | +0.87(+6.57%) |
Jul 10, 2009 | 13.24 | 13.41 | 12.77 | 13.18 | 327,458 | +0.02(+0.13%) |
Jul 09, 2009 | 13.27 | 13.58 | 13.00 | 13.16 | 220,939 | -0.03(-0.19%) |
Jul 08, 2009 | 13.27 | 13.78 | 12.74 | 13.19 | 343,163 | -0.01(-0.06%) |
Jul 07, 2009 | 13.22 | 13.78 | 12.76 | 13.19 | 199,684 | +0.03(+0.19%) |
Jul 06, 2009 | 12.89 | 13.30 | 12.52 | 13.17 | 276,074 | +0.20(+1.57%) |
Jul 02, 2009 | 13.64 | 13.77 | 12.74 | 12.96 | 463,412 | -0.81(-5.85%) |
Jul 01, 2009 | 13.83 | 14.20 | 13.74 | 13.77 | 271,652 | +0.13(+0.93%) |
Jun 30, 2009 | 14.53 | 14.60 | 13.48 | 13.64 | 272,826 | -0.89(-6.13%) |
Jun 29, 2009 | 14.18 | 14.64 | 13.31 | 14.53 | 265,931 | +0.25(+1.78%) |
Jun 26, 2009 | 14.03 | 14.42 | 13.92 | 14.28 | 429,710 | +0.11(+0.78%) |
Jun 25, 2009 | 13.32 | 14.20 | 13.29 | 14.17 | 223,483 | +0.72(+5.36%) |
Jun 24, 2009 | 13.70 | 13.85 | 13.29 | 13.45 | 223,130 | +0.01(+0.06%) |
Jun 23, 2009 | 13.46 | 13.71 | 12.85 | 13.44 | 336,975 | +0.18(+1.34%) |
Jun 22, 2009 | 14.16 | 14.42 | 13.21 | 13.26 | 301,346 | -1.00(-7.02%) |
Jun 19, 2009 | 13.52 | 14.55 | 13.44 | 14.26 | 826,475 | +0.88(+6.60%) |
Jun 18, 2009 | 13.04 | 13.56 | 12.55 | 13.38 | 168,945 | +0.31(+2.40%) |
Jun 17, 2009 | 13.86 | 13.89 | 12.56 | 13.07 | 372,912 | -0.74(-5.35%) |
Jun 16, 2009 | 14.48 | 14.53 | 13.75 | 13.80 | 302,709 | -0.63(-4.35%) |
Jun 15, 2009 | 15.01 | 15.43 | 14.13 | 14.43 | 199,758 | -0.66(-4.38%) |
Jun 12, 2009 | 14.94 | 15.34 | 14.65 | 15.09 | 179,446 | +0.04(+0.28%) |
Jun 11, 2009 | 14.93 | 15.65 | 14.82 | 15.05 | 285,661 | +0.20(+1.31%) |
Jun 10, 2009 | 15.15 | 15.16 | 14.33 | 14.86 | 338,157 | -0.17(-1.13%) |
Jun 09, 2009 | 14.86 | 15.25 | 14.45 | 15.03 | 238,848 | +0.24(+1.61%) |
Jun 08, 2009 | 14.25 | 14.98 | 14.01 | 14.79 | 232,224 | +0.59(+4.18%) |
Jun 05, 2009 | 15.39 | 15.50 | 14.06 | 14.20 | 365,928 | -1.16(-7.57%) |
Jun 04, 2009 | 14.20 | 15.48 | 14.02 | 15.36 | 419,856 | +1.32(+9.43%) |
Jun 03, 2009 | 14.41 | 14.41 | 13.80 | 14.03 | 327,845 | -0.32(-2.25%) |
Jun 02, 2009 | 14.99 | 14.99 | 14.15 | 14.36 | 307,625 | -0.70(-4.62%) |
Jun 01, 2009 | 15.64 | 15.83 | 14.77 | 15.05 | 329,230 | -0.22(-1.44%) |
May 29, 2009 | 15.21 | 15.27 | 14.86 | 15.27 | 465,381 | +0.13(+0.84%) |
May 28, 2009 | 16.27 | 16.27 | 14.76 | 15.15 | 499,626 | -0.97(-6.00%) |
May 27, 2009 | 16.62 | 16.95 | 15.97 | 16.11 | 536,863 | -0.48(-2.86%) |
May 26, 2009 | 15.19 | 16.62 | 15.15 | 16.59 | 438,247 | +1.43(+9.40%) |
May 22, 2009 | 15.10 | 15.75 | 15.02 | 15.16 | 164,255 | +0.24(+1.59%) |
May 21, 2009 | 15.33 | 15.48 | 14.51 | 14.93 | 328,375 | -0.58(-3.72%) |
May 20, 2009 | 16.02 | 16.55 | 15.05 | 15.50 | 627,558 | -0.30(-1.88%) |
May 19, 2009 | 16.05 | 16.05 | 15.14 | 15.80 | 425,883 | -0.12(-0.75%) |
May 18, 2009 | 14.96 | 16.08 | 14.96 | 15.92 | 311,705 | +1.28(+8.75%) |
May 15, 2009 | 15.31 | 15.45 | 14.26 | 14.64 | 340,022 | -0.73(-4.75%) |
May 14, 2009 | 15.45 | 15.76 | 14.80 | 15.37 | 429,050 | +0.03(+0.22%) |
May 13, 2009 | 16.23 | 16.38 | 15.27 | 15.33 | 474,372 | -1.28(-7.71%) |
May 12, 2009 | 17.57 | 17.73 | 16.25 | 16.61 | 329,992 | -0.77(-4.44%) |
May 11, 2009 | 18.02 | 18.02 | 16.83 | 17.39 | 397,611 | -1.08(-5.84%) |
May 08, 2009 | 16.77 | 19.30 | 16.15 | 18.46 | 513,334 | +2.07(+12.63%) |
May 07, 2009 | 17.18 | 17.55 | 16.17 | 16.39 | 407,080 | -0.43(-2.57%) |
May 06, 2009 | 16.07 | 17.22 | 16.03 | 16.83 | 387,894 | +0.92(+5.82%) |
May 05, 2009 | 16.51 | 16.94 | 15.71 | 15.90 | 374,113 | -1.06(-6.25%) |
May 04, 2009 | 15.37 | 16.97 | 15.16 | 16.96 | 439,503 | +1.83(+12.11%) |