Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.21 | 13.40 | 13.05 | 13.12 | 18,583 | -0.16(-1.24%) |
Jul 30, 2009 | 13.13 | 13.29 | 13.13 | 13.29 | 30,335 | +0.15(+1.14%) |
Jul 29, 2009 | 13.06 | 13.18 | 13.06 | 13.13 | 14,837 | +0.00(+0.00%) |
Jul 28, 2009 | 13.11 | 13.21 | 13.06 | 13.13 | 17,775 | -0.09(-0.70%) |
Jul 27, 2009 | 13.31 | 13.32 | 13.07 | 13.23 | 18,097 | +0.09(+0.71%) |
Jul 24, 2009 | 13.02 | 13.29 | 13.02 | 13.13 | 10,479 | -0.04(-0.27%) |
Jul 23, 2009 | 13.16 | 13.34 | 12.96 | 13.17 | 18,528 | -0.06(-0.43%) |
Jul 22, 2009 | 13.06 | 13.23 | 12.93 | 13.23 | 7,627 | +0.14(+1.04%) |
Jul 21, 2009 | 13.24 | 13.24 | 12.92 | 13.09 | 5,943 | -0.15(-1.13%) |
Jul 20, 2009 | 13.17 | 13.31 | 13.08 | 13.24 | 8,649 | +0.13(+0.98%) |
Jul 17, 2009 | 13.42 | 13.45 | 13.10 | 13.11 | 15,806 | -0.27(-2.03%) |
Jul 16, 2009 | 13.44 | 13.46 | 13.30 | 13.39 | 18,471 | -0.16(-1.22%) |
Jul 15, 2009 | 13.30 | 13.56 | 13.30 | 13.55 | 16,248 | +0.41(+3.10%) |
Jul 14, 2009 | 13.28 | 13.59 | 13.09 | 13.14 | 43,046 | -0.19(-1.40%) |
Jul 13, 2009 | 13.33 | 13.44 | 13.14 | 13.33 | 15,311 | +0.02(+0.16%) |
Jul 10, 2009 | 13.14 | 13.31 | 13.11 | 13.31 | 5,924 | +0.14(+1.09%) |
Jul 09, 2009 | 13.49 | 13.52 | 13.12 | 13.16 | 10,297 | -0.28(-2.08%) |
Jul 08, 2009 | 13.51 | 13.56 | 13.34 | 13.44 | 17,463 | +0.04(+0.27%) |
Jul 07, 2009 | 13.59 | 13.60 | 13.41 | 13.41 | 15,796 | -0.14(-1.06%) |
Jul 06, 2009 | 13.38 | 13.60 | 13.31 | 13.55 | 18,622 | +0.08(+0.58%) |
Jul 02, 2009 | 13.44 | 13.60 | 13.31 | 13.47 | 18,696 | -0.16(-1.21%) |
Jul 01, 2009 | 13.56 | 13.64 | 13.34 | 13.64 | 21,501 | +0.13(+0.95%) |
Jun 30, 2009 | 13.39 | 13.60 | 13.39 | 13.51 | 20,155 | +0.11(+0.85%) |
Jun 29, 2009 | 13.57 | 13.57 | 13.24 | 13.39 | 11,982 | -0.24(-1.73%) |
Jun 26, 2009 | 13.55 | 13.63 | 13.25 | 13.63 | 147,602 | +0.04(+0.26%) |
Jun 25, 2009 | 13.37 | 13.59 | 13.16 | 13.59 | 6,283 | +0.36(+2.70%) |
Jun 24, 2009 | 13.34 | 13.38 | 13.08 | 13.24 | 6,960 | -0.06(-0.48%) |
Jun 23, 2009 | 13.45 | 13.52 | 13.24 | 13.30 | 4,079 | -0.08(-0.59%) |
Jun 22, 2009 | 13.46 | 13.60 | 13.35 | 13.38 | 13,605 | -0.22(-1.63%) |
Jun 19, 2009 | 13.60 | 13.66 | 13.44 | 13.60 | 38,589 | +0.01(+0.11%) |
Jun 18, 2009 | 13.50 | 13.60 | 13.50 | 13.59 | 14,800 | +0.13(+0.96%) |
Jun 17, 2009 | 13.50 | 13.60 | 13.32 | 13.46 | 18,732 | +0.01(+0.05%) |
Jun 16, 2009 | 13.55 | 13.55 | 13.42 | 13.45 | 11,356 | -0.01(-0.11%) |
Jun 15, 2009 | 13.40 | 13.56 | 13.31 | 13.46 | 10,888 | -0.17(-1.26%) |
Jun 12, 2009 | 13.41 | 13.64 | 13.31 | 13.64 | 8,361 | +0.10(+0.74%) |
Jun 11, 2009 | 13.33 | 13.60 | 13.30 | 13.54 | 15,465 | +0.29(+2.16%) |
Jun 10, 2009 | 13.66 | 13.66 | 13.08 | 13.25 | 16,792 | -0.39(-2.89%) |
Jun 09, 2009 | 13.64 | 13.67 | 13.24 | 13.64 | 13,102 | +0.08(+0.58%) |
Jun 08, 2009 | 13.42 | 13.66 | 13.35 | 13.56 | 19,077 | -0.09(-0.68%) |
Jun 05, 2009 | 13.69 | 13.71 | 13.59 | 13.66 | 5,378 | -0.06(-0.42%) |
Jun 04, 2009 | 13.64 | 13.71 | 13.29 | 13.71 | 17,520 | +0.10(+0.74%) |
Jun 03, 2009 | 13.46 | 13.64 | 13.19 | 13.61 | 14,650 | +0.02(+0.16%) |
Jun 02, 2009 | 13.31 | 13.67 | 13.17 | 13.59 | 30,834 | +0.28(+2.10%) |
Jun 01, 2009 | 13.21 | 13.48 | 12.76 | 13.31 | 54,803 | +0.32(+2.48%) |
May 29, 2009 | 13.02 | 13.08 | 12.23 | 12.99 | 45,145 | +0.02(+0.17%) |
May 28, 2009 | 13.16 | 13.48 | 12.73 | 12.97 | 30,205 | -0.07(-0.55%) |
May 27, 2009 | 13.63 | 13.64 | 13.04 | 13.04 | 9,260 | -0.67(-4.86%) |
May 26, 2009 | 13.18 | 13.71 | 13.18 | 13.71 | 16,761 | +0.56(+4.25%) |
May 22, 2009 | 13.28 | 13.47 | 13.11 | 13.15 | 9,369 | -0.37(-2.70%) |
May 21, 2009 | 13.45 | 13.64 | 13.27 | 13.51 | 9,744 | -0.16(-1.15%) |
May 20, 2009 | 13.71 | 13.74 | 13.50 | 13.67 | 21,642 | +0.04(+0.26%) |
May 19, 2009 | 13.68 | 13.73 | 13.41 | 13.64 | 13,812 | -0.07(-0.52%) |
May 18, 2009 | 13.76 | 13.78 | 13.36 | 13.71 | 26,391 | +0.17(+1.27%) |
May 15, 2009 | 13.71 | 13.71 | 13.33 | 13.54 | 12,773 | -0.21(-1.51%) |
May 14, 2009 | 13.41 | 13.93 | 13.07 | 13.74 | 27,904 | +0.44(+3.34%) |
May 13, 2009 | 13.60 | 13.81 | 13.04 | 13.30 | 30,772 | -0.46(-3.33%) |
May 12, 2009 | 13.72 | 13.78 | 13.34 | 13.76 | 27,324 | +0.15(+1.11%) |
May 11, 2009 | 13.66 | 13.77 | 13.41 | 13.61 | 9,439 | -0.27(-1.96%) |
May 08, 2009 | 13.61 | 13.95 | 13.08 | 13.88 | 33,881 | +0.62(+4.64%) |
May 07, 2009 | 13.94 | 13.96 | 12.75 | 13.26 | 23,260 | -0.48(-3.49%) |
May 06, 2009 | 13.66 | 13.90 | 12.96 | 13.74 | 12,091 | +0.29(+2.13%) |
May 05, 2009 | 13.90 | 13.96 | 13.01 | 13.46 | 37,186 | -0.50(-3.59%) |
May 04, 2009 | 13.94 | 13.96 | 13.59 | 13.96 | 14,390 | +0.11(+0.83%) |