Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.30 | 14.52 | 14.14 | 14.24 | 853,907 | -0.12(-0.82%) |
Jul 30, 2009 | 14.20 | 14.55 | 14.00 | 14.35 | 1,592,357 | +0.44(+3.16%) |
Jul 29, 2009 | 13.88 | 14.08 | 13.79 | 13.91 | 670,501 | -0.08(-0.58%) |
Jul 28, 2009 | 13.92 | 14.10 | 13.86 | 14.00 | 810,901 | -0.13(-0.94%) |
Jul 27, 2009 | 14.01 | 14.16 | 13.85 | 14.13 | 871,207 | +0.23(+1.69%) |
Jul 24, 2009 | 13.86 | 14.00 | 13.74 | 13.89 | 654 | -0.15(-1.04%) |
Jul 23, 2009 | 13.59 | 14.28 | 13.41 | 14.04 | 1,512,132 | +0.45(+3.35%) |
Jul 22, 2009 | 13.26 | 13.72 | 13.23 | 13.58 | 855,862 | +0.18(+1.37%) |
Jul 21, 2009 | 13.63 | 13.63 | 13.28 | 13.40 | 1,298,981 | -0.11(-0.81%) |
Jul 20, 2009 | 13.33 | 13.55 | 13.16 | 13.51 | 1,657,934 | +0.37(+2.79%) |
Jul 17, 2009 | 13.48 | 13.63 | 13.06 | 13.14 | 1,709,604 | -0.48(-3.55%) |
Jul 16, 2009 | 13.27 | 13.63 | 12.93 | 13.63 | 9,502,620 | +0.29(+2.20%) |
Jul 15, 2009 | 13.16 | 13.41 | 12.98 | 13.34 | 1,546,415 | +0.34(+2.65%) |
Jul 14, 2009 | 12.86 | 13.00 | 12.59 | 12.99 | 1,107,562 | +0.11(+0.85%) |
Jul 13, 2009 | 12.51 | 12.93 | 12.27 | 12.88 | 1,892,425 | +0.54(+4.40%) |
Jul 10, 2009 | 12.35 | 12.48 | 12.10 | 12.34 | 2,436,906 | +0.51(+4.34%) |
Jul 09, 2009 | 12.18 | 12.21 | 11.79 | 11.82 | 1,004,763 | -0.29(-2.36%) |
Jul 08, 2009 | 12.02 | 12.17 | 11.80 | 12.11 | 1,109,223 | +0.15(+1.23%) |
Jul 07, 2009 | 12.20 | 12.32 | 11.91 | 11.96 | 1,322,201 | -0.20(-1.63%) |
Jul 06, 2009 | 11.71 | 12.21 | 11.57 | 12.16 | 1,274,214 | +0.49(+4.21%) |
Jul 02, 2009 | 12.53 | 12.53 | 11.67 | 11.67 | 1,796,904 | -1.16(-9.03%) |
Jul 01, 2009 | 12.41 | 12.89 | 12.23 | 12.83 | 879,196 | +0.48(+3.92%) |
Jun 30, 2009 | 12.39 | 12.45 | 12.24 | 12.34 | 824,139 | +0.01(+0.06%) |
Jun 29, 2009 | 12.18 | 12.37 | 12.04 | 12.34 | 650,985 | +0.17(+1.39%) |
Jun 26, 2009 | 12.05 | 12.23 | 11.77 | 12.17 | 1,389,473 | +0.10(+0.79%) |
Jun 25, 2009 | 11.78 | 12.08 | 11.74 | 12.07 | 863,805 | +0.19(+1.61%) |
Jun 24, 2009 | 11.82 | 12.04 | 11.74 | 11.88 | 1,130,302 | +0.23(+2.01%) |
Jun 23, 2009 | 11.71 | 11.85 | 11.56 | 11.65 | 884,266 | +0.02(+0.19%) |
Jun 22, 2009 | 12.15 | 12.21 | 11.57 | 11.63 | 1,283,908 | -0.60(-4.92%) |
Jun 19, 2009 | 12.10 | 12.34 | 11.96 | 12.23 | 1,714,422 | +0.29(+2.40%) |
Jun 18, 2009 | 11.86 | 12.02 | 11.66 | 11.94 | 782,028 | +0.22(+1.88%) |
Jun 17, 2009 | 11.89 | 12.08 | 11.51 | 11.72 | 1,185,019 | -0.14(-1.17%) |
Jun 16, 2009 | 11.92 | 12.16 | 11.56 | 11.86 | 776,255 | -0.04(-0.31%) |
Jun 15, 2009 | 12.56 | 12.68 | 11.79 | 11.90 | 1,381,894 | -0.84(-6.57%) |
Jun 12, 2009 | 12.11 | 12.76 | 11.99 | 12.73 | 1,126,910 | +0.53(+4.33%) |
Jun 11, 2009 | 12.61 | 12.68 | 12.21 | 12.21 | 854,220 | -0.26(-2.12%) |
Jun 10, 2009 | 13.23 | 13.23 | 12.19 | 12.47 | 1,667,085 | -0.64(-4.87%) |
Jun 09, 2009 | 13.41 | 13.41 | 13.07 | 13.11 | 733,284 | -0.12(-0.94%) |
Jun 08, 2009 | 13.31 | 13.42 | 13.07 | 13.23 | 712,766 | +0.05(+0.39%) |
Jun 05, 2009 | 13.23 | 13.46 | 13.04 | 13.18 | 904,582 | -0.07(-0.55%) |
Jun 04, 2009 | 12.67 | 13.30 | 12.63 | 13.25 | 1,113,000 | +0.54(+4.27%) |
Jun 03, 2009 | 12.41 | 12.75 | 12.37 | 12.71 | 644,570 | +0.12(+0.99%) |
Jun 02, 2009 | 12.70 | 12.81 | 12.39 | 12.59 | 1,565,550 | -0.05(-0.41%) |
Jun 01, 2009 | 12.15 | 12.85 | 12.15 | 12.64 | 1,926,981 | +0.56(+4.61%) |
May 29, 2009 | 11.80 | 12.12 | 11.49 | 12.08 | 1,484,562 | +0.27(+2.30%) |
May 28, 2009 | 11.81 | 11.88 | 11.32 | 11.81 | 1,160,419 | +0.23(+2.03%) |
May 27, 2009 | 11.96 | 12.06 | 11.48 | 11.57 | 1,766,309 | -0.47(-3.90%) |
May 26, 2009 | 11.37 | 12.12 | 11.28 | 12.04 | 1,904,904 | +0.59(+5.19%) |
May 22, 2009 | 11.82 | 11.87 | 11.41 | 11.45 | 900,796 | -0.27(-2.32%) |
May 21, 2009 | 11.36 | 11.89 | 11.26 | 11.72 | 1,035,798 | +0.12(+1.08%) |
May 20, 2009 | 12.34 | 12.56 | 11.57 | 11.60 | 1,902,574 | -0.84(-6.78%) |
May 19, 2009 | 12.62 | 12.83 | 12.29 | 12.44 | 1,302,816 | -0.23(-1.85%) |
May 18, 2009 | 12.00 | 12.76 | 11.81 | 12.67 | 2,023,327 | +0.94(+8.00%) |
May 15, 2009 | 12.12 | 12.32 | 11.57 | 11.74 | 1,837,856 | -0.56(-4.59%) |
May 14, 2009 | 11.95 | 12.41 | 11.74 | 12.30 | 1,683,484 | +0.39(+3.26%) |
May 13, 2009 | 12.24 | 12.26 | 11.86 | 11.91 | 2,281,401 | -0.50(-4.02%) |
May 12, 2009 | 12.28 | 12.72 | 11.93 | 12.41 | 1,357,663 | +0.26(+2.17%) |
May 11, 2009 | 12.24 | 12.51 | 12.13 | 12.15 | 1,862,409 | -0.55(-4.33%) |
May 08, 2009 | 12.16 | 12.82 | 11.84 | 12.70 | 2,002,105 | +1.05(+9.02%) |
May 07, 2009 | 12.51 | 12.65 | 11.60 | 11.65 | 2,523,968 | -0.68(-5.55%) |
May 06, 2009 | 12.22 | 12.58 | 11.80 | 12.33 | 2,235,610 | +0.26(+2.19%) |
May 05, 2009 | 12.65 | 12.65 | 12.04 | 12.07 | 1,944,369 | -0.67(-5.24%) |
May 04, 2009 | 12.29 | 12.84 | 11.92 | 12.73 | 3,053,686 | +0.86(+7.23%) |