Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.45 | 13.71 | 13.32 | 13.48 | 341,710 | -0.07(-0.53%) |
Jul 30, 2009 | 13.49 | 13.81 | 13.36 | 13.55 | 242,401 | +0.20(+1.52%) |
Jul 29, 2009 | 13.26 | 13.42 | 13.23 | 13.35 | 278,042 | -0.06(-0.44%) |
Jul 28, 2009 | 13.19 | 13.41 | 13.03 | 13.41 | 274,926 | +0.08(+0.58%) |
Jul 27, 2009 | 13.16 | 13.33 | 13.04 | 13.33 | 432,053 | +0.11(+0.86%) |
Jul 24, 2009 | 13.18 | 13.33 | 13.04 | 13.22 | 296,600 | -0.10(-0.76%) |
Jul 23, 2009 | 13.07 | 13.47 | 12.98 | 13.32 | 374,952 | +0.18(+1.36%) |
Jul 22, 2009 | 12.96 | 13.23 | 12.70 | 13.14 | 170,697 | +0.10(+0.73%) |
Jul 21, 2009 | 12.93 | 13.10 | 12.74 | 13.04 | 244,093 | +0.01(+0.05%) |
Jul 20, 2009 | 13.00 | 13.06 | 12.82 | 13.04 | 193,991 | +0.11(+0.83%) |
Jul 17, 2009 | 12.48 | 13.00 | 12.48 | 12.93 | 304,558 | -0.01(-0.05%) |
Jul 16, 2009 | 12.66 | 12.94 | 12.56 | 12.94 | 275,439 | +0.17(+1.31%) |
Jul 15, 2009 | 12.41 | 12.77 | 12.18 | 12.77 | 326,367 | +0.51(+4.13%) |
Jul 14, 2009 | 12.23 | 12.34 | 12.06 | 12.26 | 140,346 | -0.04(-0.29%) |
Jul 13, 2009 | 12.04 | 12.30 | 11.94 | 12.30 | 366,647 | +0.07(+0.58%) |
Jul 10, 2009 | 12.19 | 12.32 | 12.14 | 12.23 | 277,212 | -0.01(-0.05%) |
Jul 09, 2009 | 12.30 | 12.32 | 12.10 | 12.23 | 282,168 | +0.05(+0.44%) |
Jul 08, 2009 | 12.24 | 12.28 | 12.06 | 12.18 | 333,458 | +0.02(+0.15%) |
Jul 07, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 238,262 | -0.20(-1.59%) |
Jul 06, 2009 | 12.45 | 12.49 | 12.24 | 12.36 | 260,657 | -0.15(-1.24%) |
Jul 02, 2009 | 12.60 | 12.84 | 12.38 | 12.51 | 365,869 | -0.31(-2.42%) |
Jul 01, 2009 | 12.25 | 12.93 | 12.25 | 12.82 | 351,130 | +0.21(+1.70%) |
Jun 30, 2009 | 12.53 | 12.72 | 12.53 | 12.61 | 462,492 | +0.03(+0.24%) |
Jun 29, 2009 | 12.51 | 12.76 | 12.40 | 12.58 | 255,550 | +0.09(+0.72%) |
Jun 26, 2009 | 12.47 | 12.59 | 12.20 | 12.49 | 1,113,477 | -0.03(-0.24%) |
Jun 25, 2009 | 12.36 | 12.56 | 12.21 | 12.52 | 338,745 | +0.14(+1.15%) |
Jun 24, 2009 | 12.42 | 12.48 | 12.13 | 12.38 | 435,632 | +0.11(+0.92%) |
Jun 23, 2009 | 12.81 | 12.84 | 12.22 | 12.26 | 753,477 | -0.48(-3.78%) |
Jun 22, 2009 | 13.06 | 13.12 | 12.71 | 12.75 | 328,323 | -0.38(-2.86%) |
Jun 19, 2009 | 13.81 | 13.81 | 13.10 | 13.12 | 722,299 | -0.42(-3.08%) |
Jun 18, 2009 | 13.55 | 13.84 | 13.23 | 13.54 | 297,371 | +0.04(+0.26%) |
Jun 17, 2009 | 13.50 | 13.86 | 13.43 | 13.50 | 256,147 | +0.02(+0.13%) |
Jun 16, 2009 | 13.66 | 13.71 | 13.35 | 13.49 | 292,900 | +0.01(+0.09%) |
Jun 15, 2009 | 13.78 | 13.78 | 13.30 | 13.47 | 426,304 | -0.31(-2.25%) |
Jun 12, 2009 | 13.75 | 13.94 | 13.49 | 13.78 | 376,832 | -0.05(-0.34%) |
Jun 11, 2009 | 13.70 | 14.03 | 13.56 | 13.83 | 330,095 | +0.20(+1.44%) |
Jun 10, 2009 | 14.12 | 14.18 | 13.50 | 13.63 | 635,811 | -0.40(-2.84%) |
Jun 09, 2009 | 14.17 | 14.27 | 14.01 | 14.03 | 173,007 | -0.01(-0.08%) |
Jun 08, 2009 | 14.04 | 14.22 | 13.90 | 14.04 | 197,425 | -0.16(-1.13%) |
Jun 05, 2009 | 14.27 | 14.32 | 14.06 | 14.21 | 293,427 | +0.04(+0.25%) |
Jun 04, 2009 | 14.03 | 14.19 | 13.77 | 14.17 | 217,862 | +0.18(+1.32%) |
Jun 03, 2009 | 13.89 | 14.08 | 13.82 | 13.99 | 184,615 | -0.04(-0.25%) |
Jun 02, 2009 | 13.81 | 14.29 | 13.81 | 14.02 | 537,159 | +0.02(+0.17%) |
Jun 01, 2009 | 13.67 | 14.10 | 13.66 | 14.00 | 445,225 | +0.64(+4.82%) |
May 29, 2009 | 13.37 | 13.48 | 13.10 | 13.35 | 370,822 | +0.07(+0.54%) |
May 28, 2009 | 13.23 | 13.37 | 13.10 | 13.28 | 348,375 | +0.17(+1.27%) |
May 27, 2009 | 13.34 | 13.49 | 13.10 | 13.12 | 245,192 | -0.36(-2.70%) |
May 26, 2009 | 13.47 | 13.57 | 13.00 | 13.48 | 260,457 | +0.42(+3.19%) |
May 22, 2009 | 13.22 | 13.44 | 13.06 | 13.06 | 261,013 | -0.11(-0.81%) |
May 21, 2009 | 13.27 | 13.60 | 13.01 | 13.17 | 371,598 | -0.10(-0.72%) |
May 20, 2009 | 13.44 | 13.74 | 13.24 | 13.26 | 436,864 | -0.07(-0.54%) |
May 19, 2009 | 13.22 | 13.50 | 13.22 | 13.34 | 329,812 | -0.15(-1.15%) |
May 18, 2009 | 13.35 | 13.49 | 13.19 | 13.49 | 374,833 | +0.30(+2.26%) |
May 15, 2009 | 13.07 | 13.34 | 13.07 | 13.19 | 448,323 | +0.14(+1.10%) |
May 14, 2009 | 13.00 | 13.21 | 13.00 | 13.05 | 476,768 | +0.02(+0.14%) |
May 13, 2009 | 13.10 | 13.13 | 12.83 | 13.03 | 521,015 | -0.08(-0.59%) |
May 12, 2009 | 12.80 | 13.25 | 12.80 | 13.11 | 491,487 | -0.08(-0.59%) |
May 11, 2009 | 12.90 | 13.33 | 12.87 | 13.19 | 246,641 | +0.01(+0.09%) |
May 08, 2009 | 13.18 | 13.47 | 12.94 | 13.18 | 387,700 | +0.06(+0.45%) |
May 07, 2009 | 13.18 | 13.19 | 13.01 | 13.12 | 454,336 | -0.02(-0.18%) |
May 06, 2009 | 13.19 | 13.21 | 13.06 | 13.14 | 640,454 | -0.01(-0.04%) |
May 05, 2009 | 12.96 | 13.19 | 12.81 | 13.15 | 612,835 | +0.05(+0.41%) |
May 04, 2009 | 12.97 | 13.09 | 12.74 | 13.09 | 403,569 | +0.29(+2.23%) |