Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.59 | 14.85 | 14.47 | 14.79 | 667,815 | +0.29(+1.98%) |
Jul 30, 2009 | 14.41 | 14.56 | 14.37 | 14.50 | 506,982 | +0.25(+1.76%) |
Jul 29, 2009 | 14.28 | 14.35 | 14.14 | 14.25 | 404,234 | +0.01(+0.06%) |
Jul 28, 2009 | 14.51 | 14.54 | 14.17 | 14.24 | 487,676 | -0.26(-1.79%) |
Jul 27, 2009 | 14.54 | 14.67 | 14.48 | 14.50 | 499,411 | -0.03(-0.19%) |
Jul 24, 2009 | 14.66 | 14.68 | 14.46 | 14.53 | 1,903 | -0.40(-2.66%) |
Jul 23, 2009 | 14.45 | 15.04 | 14.45 | 14.92 | 551,180 | +0.49(+3.38%) |
Jul 22, 2009 | 14.48 | 14.70 | 14.41 | 14.44 | 389,275 | -0.12(-0.85%) |
Jul 21, 2009 | 14.34 | 14.61 | 14.33 | 14.56 | 478,024 | +0.29(+2.05%) |
Jul 20, 2009 | 14.25 | 14.33 | 14.07 | 14.27 | 342,868 | +0.15(+1.07%) |
Jul 17, 2009 | 14.32 | 14.32 | 14.00 | 14.12 | 346,419 | +0.07(+0.49%) |
Jul 16, 2009 | 13.86 | 14.16 | 13.78 | 14.05 | 554,086 | +0.19(+1.38%) |
Jul 15, 2009 | 13.72 | 13.95 | 13.71 | 13.86 | 371,714 | +0.47(+3.54%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.31 | 13.38 | 315,062 | +0.02(+0.14%) |
Jul 13, 2009 | 12.94 | 13.40 | 12.94 | 13.36 | 484,888 | +0.45(+3.46%) |
Jul 10, 2009 | 12.84 | 13.06 | 12.74 | 12.92 | 398,556 | +0.03(+0.21%) |
Jul 09, 2009 | 12.90 | 12.92 | 12.75 | 12.89 | 351,617 | +0.23(+1.80%) |
Jul 08, 2009 | 12.88 | 12.94 | 12.53 | 12.66 | 498,797 | -0.25(-1.94%) |
Jul 07, 2009 | 13.04 | 13.07 | 12.87 | 12.91 | 283,248 | -0.29(-2.18%) |
Jul 06, 2009 | 13.06 | 13.20 | 12.92 | 13.20 | 297,900 | +0.12(+0.94%) |
Jul 02, 2009 | 12.93 | 13.29 | 12.87 | 13.08 | 578,197 | -0.15(-1.10%) |
Jul 01, 2009 | 13.30 | 13.42 | 13.16 | 13.22 | 366,280 | -0.14(-1.06%) |
Jun 30, 2009 | 13.43 | 13.43 | 13.25 | 13.36 | 409,642 | -0.14(-1.01%) |
Jun 29, 2009 | 13.44 | 13.50 | 13.34 | 13.50 | 338,412 | -0.04(-0.30%) |
Jun 26, 2009 | 13.41 | 13.58 | 13.24 | 13.54 | 1,318,749 | +0.10(+0.71%) |
Jun 25, 2009 | 13.25 | 13.55 | 13.15 | 13.45 | 2,002,962 | +0.26(+2.01%) |
Jun 24, 2009 | 13.13 | 13.26 | 13.06 | 13.18 | 2,169,011 | +0.06(+0.45%) |
Jun 23, 2009 | 13.07 | 13.13 | 12.84 | 13.12 | 2,828,450 | -0.14(-1.07%) |
Jun 22, 2009 | 13.50 | 13.51 | 13.23 | 13.26 | 390,593 | -0.42(-3.10%) |
Jun 19, 2009 | 13.79 | 13.79 | 13.50 | 13.69 | 565,244 | +0.03(+0.20%) |
Jun 18, 2009 | 13.64 | 13.87 | 13.55 | 13.66 | 380,708 | +0.01(+0.07%) |
Jun 17, 2009 | 13.70 | 13.81 | 13.60 | 13.65 | 547,528 | -0.13(-0.93%) |
Jun 16, 2009 | 14.01 | 14.04 | 13.68 | 13.78 | 363,777 | -0.07(-0.49%) |
Jun 15, 2009 | 14.12 | 14.20 | 13.70 | 13.85 | 550,226 | -0.45(-3.13%) |
Jun 12, 2009 | 14.39 | 14.56 | 14.19 | 14.29 | 686,165 | -0.26(-1.75%) |
Jun 11, 2009 | 14.38 | 14.72 | 14.38 | 14.55 | 381,487 | +0.32(+2.24%) |
Jun 10, 2009 | 14.49 | 14.56 | 13.92 | 14.23 | 435,510 | -0.19(-1.33%) |
Jun 09, 2009 | 14.32 | 14.67 | 14.19 | 14.42 | 393,124 | +0.16(+1.15%) |
Jun 08, 2009 | 14.02 | 14.35 | 13.93 | 14.26 | 447,022 | +0.20(+1.43%) |
Jun 05, 2009 | 14.14 | 14.25 | 13.98 | 14.06 | 385,106 | -0.15(-1.09%) |
Jun 04, 2009 | 14.18 | 14.24 | 13.87 | 14.21 | 477,340 | -0.07(-0.48%) |
Jun 03, 2009 | 14.07 | 14.51 | 14.04 | 14.28 | 694,033 | +0.08(+0.58%) |
Jun 02, 2009 | 14.24 | 14.37 | 14.07 | 14.20 | 456,652 | -0.02(-0.16%) |
Jun 01, 2009 | 14.34 | 14.44 | 14.19 | 14.22 | 472,464 | +0.24(+1.73%) |
May 29, 2009 | 13.98 | 14.11 | 13.84 | 13.98 | 403,330 | +0.15(+1.09%) |
May 28, 2009 | 13.74 | 13.89 | 13.57 | 13.83 | 587,432 | +0.13(+0.93%) |
May 27, 2009 | 13.82 | 13.92 | 13.65 | 13.70 | 492,838 | -0.06(-0.46%) |
May 26, 2009 | 13.49 | 13.77 | 13.42 | 13.77 | 998,735 | -0.01(-0.10%) |
May 22, 2009 | 13.45 | 13.91 | 13.39 | 13.78 | 767,924 | +0.34(+2.54%) |
May 21, 2009 | 13.48 | 13.48 | 13.23 | 13.44 | 903,391 | -0.09(-0.67%) |
May 20, 2009 | 13.85 | 13.96 | 13.48 | 13.53 | 1,156,199 | -0.21(-1.56%) |
May 19, 2009 | 14.32 | 14.32 | 13.74 | 13.74 | 1,218,348 | -0.23(-1.63%) |
May 18, 2009 | 13.42 | 14.02 | 13.41 | 13.97 | 1,034,047 | +0.96(+7.40%) |
May 15, 2009 | 13.24 | 13.29 | 12.89 | 13.01 | 695,946 | -0.18(-1.35%) |
May 14, 2009 | 13.09 | 13.41 | 13.07 | 13.19 | 636,883 | +0.19(+1.47%) |
May 13, 2009 | 13.19 | 13.26 | 12.92 | 13.00 | 880,271 | -0.46(-3.45%) |
May 12, 2009 | 13.78 | 13.78 | 13.25 | 13.46 | 723,426 | -0.13(-0.94%) |
May 11, 2009 | 13.66 | 13.79 | 13.50 | 13.59 | 425,860 | -0.31(-2.26%) |
May 08, 2009 | 13.16 | 13.93 | 12.77 | 13.90 | 854,410 | +0.33(+2.42%) |
May 07, 2009 | 14.44 | 14.64 | 13.47 | 13.57 | 1,029,384 | -0.83(-5.73%) |
May 06, 2009 | 13.94 | 14.48 | 13.94 | 14.40 | 1,016,912 | +0.40(+2.87%) |
May 05, 2009 | 14.05 | 14.11 | 13.65 | 14.00 | 873,677 | +0.03(+0.20%) |
May 04, 2009 | 13.31 | 14.05 | 13.27 | 13.97 | 621,244 | +0.65(+4.86%) |