Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.74 | 16.25 | 14.60 | 15.22 | 267,268 | +0.47(+3.19%) |
Jul 30, 2009 | 14.63 | 14.85 | 14.31 | 14.75 | 131,695 | +0.25(+1.72%) |
Jul 29, 2009 | 14.62 | 14.74 | 14.32 | 14.50 | 62,226 | -0.28(-1.89%) |
Jul 28, 2009 | 15.02 | 15.20 | 14.48 | 14.78 | 139,524 | -0.37(-2.44%) |
Jul 27, 2009 | 15.84 | 15.88 | 15.00 | 15.15 | 95,723 | -0.54(-3.44%) |
Jul 24, 2009 | 14.81 | 15.76 | 14.57 | 15.69 | 186,256 | +0.80(+5.37%) |
Jul 23, 2009 | 14.34 | 15.23 | 14.34 | 14.89 | 139,572 | +0.47(+3.26%) |
Jul 22, 2009 | 13.50 | 14.48 | 13.50 | 14.42 | 157,172 | +0.58(+4.19%) |
Jul 21, 2009 | 13.96 | 14.12 | 13.72 | 13.84 | 94,460 | -0.09(-0.65%) |
Jul 20, 2009 | 13.91 | 13.99 | 13.70 | 13.93 | 83,511 | +0.11(+0.80%) |
Jul 17, 2009 | 13.37 | 14.03 | 13.37 | 13.82 | 95,428 | -0.18(-1.29%) |
Jul 16, 2009 | 13.87 | 14.04 | 13.82 | 14.00 | 112,853 | +0.02(+0.14%) |
Jul 15, 2009 | 13.84 | 14.20 | 13.70 | 13.98 | 123,199 | +0.28(+2.04%) |
Jul 14, 2009 | 13.89 | 13.89 | 13.44 | 13.70 | 73,938 | -0.18(-1.30%) |
Jul 13, 2009 | 13.55 | 13.90 | 13.16 | 13.88 | 111,341 | +0.58(+4.36%) |
Jul 10, 2009 | 13.20 | 13.46 | 12.93 | 13.30 | 137,840 | -0.01(-0.08%) |
Jul 09, 2009 | 13.44 | 13.50 | 12.95 | 13.31 | 145,828 | -0.09(-0.67%) |
Jul 08, 2009 | 13.62 | 13.91 | 12.97 | 13.40 | 145,788 | -0.12(-0.89%) |
Jul 07, 2009 | 13.31 | 13.92 | 13.13 | 13.52 | 164,851 | +0.19(+1.43%) |
Jul 06, 2009 | 12.46 | 13.38 | 12.46 | 13.33 | 129,367 | +0.83(+6.64%) |
Jul 02, 2009 | 13.03 | 13.31 | 12.39 | 12.50 | 121,156 | -0.70(-5.30%) |
Jul 01, 2009 | 13.46 | 13.55 | 13.18 | 13.20 | 119,724 | -0.12(-0.90%) |
Jun 30, 2009 | 13.38 | 13.42 | 13.10 | 13.32 | 150,032 | -0.09(-0.67%) |
Jun 29, 2009 | 14.12 | 14.12 | 13.34 | 13.41 | 125,749 | -0.72(-5.10%) |
Jun 26, 2009 | 13.82 | 14.18 | 13.33 | 14.13 | 726,784 | +0.19(+1.36%) |
Jun 25, 2009 | 13.00 | 13.97 | 12.58 | 13.94 | 200,944 | +1.30(+10.28%) |
Jun 24, 2009 | 12.30 | 12.82 | 12.26 | 12.64 | 81,237 | +0.48(+3.95%) |
Jun 23, 2009 | 12.16 | 12.49 | 12.06 | 12.16 | 100,018 | +0.05(+0.41%) |
Jun 22, 2009 | 12.86 | 12.86 | 12.10 | 12.11 | 100,210 | -0.87(-6.70%) |
Jun 19, 2009 | 12.80 | 13.04 | 12.70 | 12.98 | 134,667 | +0.38(+3.02%) |
Jun 18, 2009 | 12.53 | 12.85 | 12.39 | 12.60 | 57,179 | +0.02(+0.16%) |
Jun 17, 2009 | 12.54 | 12.88 | 12.54 | 12.58 | 84,271 | +0.03(+0.24%) |
Jun 16, 2009 | 12.91 | 12.96 | 12.55 | 12.55 | 63,715 | -0.22(-1.72%) |
Jun 15, 2009 | 12.70 | 12.98 | 12.46 | 12.77 | 88,327 | -0.14(-1.08%) |
Jun 12, 2009 | 12.60 | 12.95 | 12.55 | 12.91 | 63,544 | +0.25(+1.97%) |
Jun 11, 2009 | 12.62 | 12.78 | 12.35 | 12.66 | 55,031 | +0.11(+0.88%) |
Jun 10, 2009 | 12.81 | 12.91 | 12.22 | 12.55 | 120,571 | -0.16(-1.26%) |
Jun 09, 2009 | 12.62 | 13.21 | 12.51 | 12.71 | 125,645 | +0.11(+0.87%) |
Jun 08, 2009 | 12.50 | 12.94 | 12.16 | 12.60 | 114,494 | -0.33(-2.55%) |
Jun 05, 2009 | 13.15 | 13.15 | 12.72 | 12.93 | 54,885 | -0.10(-0.77%) |
Jun 04, 2009 | 12.50 | 13.32 | 12.30 | 13.03 | 144,402 | +0.56(+4.49%) |
Jun 03, 2009 | 12.08 | 12.48 | 12.04 | 12.47 | 156,163 | +0.31(+2.55%) |
Jun 02, 2009 | 12.03 | 12.26 | 11.78 | 12.16 | 120,373 | +0.04(+0.33%) |
Jun 01, 2009 | 11.28 | 12.32 | 11.17 | 12.12 | 300,803 | +0.97(+8.70%) |
May 29, 2009 | 10.47 | 11.16 | 10.18 | 11.15 | 265,692 | +0.68(+6.49%) |
May 28, 2009 | 10.60 | 10.65 | 10.24 | 10.47 | 421,611 | -0.13(-1.23%) |
May 27, 2009 | 10.62 | 10.80 | 10.40 | 10.60 | 134,174 | -0.12(-1.12%) |
May 26, 2009 | 10.39 | 10.83 | 10.39 | 10.72 | 115,044 | +0.26(+2.49%) |
May 22, 2009 | 10.52 | 10.62 | 10.38 | 10.46 | 81,727 | -0.03(-0.29%) |
May 21, 2009 | 10.49 | 10.54 | 10.26 | 10.49 | 153,755 | -0.13(-1.22%) |
May 20, 2009 | 10.93 | 11.02 | 10.53 | 10.62 | 109,478 | -0.22(-2.03%) |
May 19, 2009 | 10.90 | 10.95 | 10.77 | 10.84 | 114,278 | -0.10(-0.91%) |
May 18, 2009 | 10.99 | 11.10 | 10.70 | 10.94 | 209,226 | +0.02(+0.18%) |
May 15, 2009 | 11.00 | 11.06 | 10.70 | 10.92 | 145,035 | -0.01(-0.09%) |
May 14, 2009 | 11.24 | 11.53 | 10.88 | 10.93 | 345,708 | -0.24(-2.15%) |
May 13, 2009 | 10.92 | 11.43 | 10.92 | 11.17 | 257,525 | -0.12(-1.06%) |
May 12, 2009 | 11.55 | 11.83 | 10.76 | 11.29 | 199,367 | -0.26(-2.25%) |
May 11, 2009 | 11.80 | 11.84 | 11.50 | 11.55 | 107,526 | -0.53(-4.39%) |
May 08, 2009 | 11.78 | 12.12 | 11.42 | 12.08 | 136,015 | +0.43(+3.69%) |
May 07, 2009 | 12.07 | 12.16 | 11.31 | 11.65 | 229,882 | -0.36(-3.00%) |
May 06, 2009 | 11.84 | 12.01 | 11.54 | 12.01 | 167,746 | +0.26(+2.21%) |
May 05, 2009 | 11.41 | 11.78 | 10.61 | 11.75 | 189,531 | +0.25(+2.17%) |
May 04, 2009 | 11.67 | 11.71 | 11.14 | 11.50 | 215,950 | -0.16(-1.37%) |