Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.62 | 14.05 | 13.60 | 13.79 | 72,861 | +0.11(+0.80%) |
Jul 30, 2009 | 13.67 | 14.00 | 13.55 | 13.68 | 91,957 | +0.31(+2.32%) |
Jul 29, 2009 | 13.26 | 13.44 | 13.05 | 13.37 | 133,765 | -0.07(-0.52%) |
Jul 28, 2009 | 12.96 | 13.63 | 12.96 | 13.44 | 110,102 | +0.30(+2.28%) |
Jul 27, 2009 | 13.03 | 13.31 | 12.70 | 13.14 | 80,303 | -0.18(-1.35%) |
Jul 24, 2009 | 13.16 | 13.32 | 12.73 | 13.32 | 392 | +0.04(+0.30%) |
Jul 23, 2009 | 13.15 | 13.61 | 13.01 | 13.28 | 77,382 | +0.08(+0.61%) |
Jul 22, 2009 | 13.20 | 13.39 | 12.76 | 13.20 | 94,411 | -0.06(-0.45%) |
Jul 21, 2009 | 12.88 | 13.29 | 12.85 | 13.26 | 116,780 | +0.44(+3.43%) |
Jul 20, 2009 | 12.61 | 12.94 | 12.38 | 12.82 | 123,834 | +0.29(+2.31%) |
Jul 17, 2009 | 12.26 | 12.71 | 12.11 | 12.53 | 188,403 | +0.28(+2.29%) |
Jul 16, 2009 | 12.35 | 12.54 | 11.93 | 12.25 | 127,601 | -0.03(-0.24%) |
Jul 15, 2009 | 12.03 | 12.42 | 11.98 | 12.28 | 90,437 | +0.38(+3.19%) |
Jul 14, 2009 | 11.39 | 12.08 | 11.39 | 11.90 | 64,684 | +0.54(+4.75%) |
Jul 13, 2009 | 10.90 | 11.40 | 10.76 | 11.36 | 116,695 | +0.38(+3.46%) |
Jul 10, 2009 | 10.85 | 11.10 | 10.75 | 10.98 | 102,028 | +0.01(+0.09%) |
Jul 09, 2009 | 11.18 | 11.25 | 10.85 | 10.97 | 180,979 | -0.05(-0.45%) |
Jul 08, 2009 | 11.25 | 11.46 | 10.99 | 11.02 | 181,738 | -0.26(-2.30%) |
Jul 07, 2009 | 11.68 | 11.68 | 11.15 | 11.28 | 166,882 | -0.36(-3.09%) |
Jul 06, 2009 | 11.66 | 11.79 | 11.20 | 11.64 | 117,010 | -0.16(-1.36%) |
Jul 02, 2009 | 12.81 | 12.99 | 11.54 | 11.80 | 208,565 | -1.20(-9.23%) |
Jul 01, 2009 | 13.49 | 13.66 | 12.84 | 13.00 | 99,972 | -0.30(-2.26%) |
Jun 30, 2009 | 13.29 | 13.50 | 13.02 | 13.30 | 110,655 | -0.02(-0.15%) |
Jun 29, 2009 | 13.60 | 13.74 | 13.22 | 13.32 | 194,716 | -0.22(-1.62%) |
Jun 26, 2009 | 12.98 | 13.57 | 12.76 | 13.54 | 505,451 | +0.49(+3.75%) |
Jun 25, 2009 | 12.92 | 13.16 | 12.80 | 13.05 | 160,532 | +0.43(+3.41%) |
Jun 24, 2009 | 12.67 | 13.19 | 12.54 | 12.62 | 219,737 | +0.25(+2.02%) |
Jun 23, 2009 | 12.72 | 12.98 | 12.16 | 12.37 | 191,565 | -0.11(-0.88%) |
Jun 22, 2009 | 13.99 | 13.99 | 12.26 | 12.48 | 225,862 | -1.31(-9.50%) |
Jun 19, 2009 | 14.24 | 14.68 | 13.71 | 13.79 | 132,370 | -0.22(-1.57%) |
Jun 18, 2009 | 14.32 | 14.58 | 13.89 | 14.01 | 120,300 | -0.31(-2.16%) |
Jun 17, 2009 | 14.08 | 14.69 | 13.25 | 14.32 | 268,775 | -0.06(-0.42%) |
Jun 16, 2009 | 15.49 | 15.49 | 14.19 | 14.38 | 230,199 | -0.85(-5.58%) |
Jun 15, 2009 | 15.59 | 15.59 | 15.00 | 15.23 | 169,852 | -0.68(-4.27%) |
Jun 12, 2009 | 15.53 | 15.96 | 15.03 | 15.91 | 160,749 | +0.24(+1.53%) |
Jun 11, 2009 | 15.53 | 15.92 | 15.49 | 15.67 | 249,252 | +0.20(+1.29%) |
Jun 10, 2009 | 15.43 | 15.52 | 14.64 | 15.47 | 230,443 | +0.90(+6.18%) |
Jun 09, 2009 | 14.02 | 14.98 | 14.02 | 14.57 | 165,815 | +0.75(+5.43%) |
Jun 08, 2009 | 14.11 | 14.22 | 13.76 | 13.82 | 269,142 | -0.79(-5.41%) |
Jun 05, 2009 | 14.29 | 15.25 | 14.29 | 14.61 | 210,451 | -0.24(-1.62%) |
Jun 04, 2009 | 14.28 | 14.99 | 14.12 | 14.85 | 218,723 | +0.70(+4.95%) |
Jun 03, 2009 | 15.25 | 15.25 | 13.59 | 14.15 | 200,706 | -1.26(-8.18%) |
Jun 02, 2009 | 15.00 | 15.49 | 14.93 | 15.41 | 173,704 | +0.15(+0.98%) |
Jun 01, 2009 | 15.35 | 15.75 | 15.00 | 15.26 | 169,804 | +0.40(+2.69%) |
May 29, 2009 | 14.27 | 14.86 | 13.90 | 14.86 | 121,931 | +0.71(+5.02%) |
May 28, 2009 | 13.90 | 14.25 | 13.45 | 14.15 | 150,376 | +0.35(+2.54%) |
May 27, 2009 | 13.85 | 14.00 | 13.70 | 13.80 | 136,461 | -0.09(-0.65%) |
May 26, 2009 | 12.44 | 13.90 | 12.24 | 13.89 | 240,684 | +1.22(+9.63%) |
May 22, 2009 | 12.76 | 13.38 | 12.56 | 12.67 | 188,346 | +0.17(+1.36%) |
May 21, 2009 | 12.86 | 13.10 | 12.17 | 12.50 | 247,092 | -0.73(-5.52%) |
May 20, 2009 | 13.34 | 14.19 | 13.18 | 13.23 | 123,263 | -0.02(-0.15%) |
May 19, 2009 | 12.77 | 13.82 | 12.76 | 13.25 | 212,621 | +0.30(+2.32%) |
May 18, 2009 | 12.02 | 13.04 | 11.98 | 12.95 | 249,192 | +1.13(+9.56%) |
May 15, 2009 | 11.62 | 12.24 | 11.59 | 11.82 | 75,142 | +0.15(+1.29%) |
May 14, 2009 | 11.50 | 12.30 | 11.30 | 11.67 | 122,783 | +0.16(+1.39%) |
May 13, 2009 | 12.69 | 12.94 | 11.15 | 11.51 | 151,794 | -1.38(-10.71%) |
May 12, 2009 | 12.76 | 13.24 | 12.30 | 12.89 | 84,416 | +0.16(+1.26%) |
May 11, 2009 | 12.53 | 12.89 | 12.46 | 12.73 | 120,319 | -0.18(-1.39%) |
May 08, 2009 | 11.58 | 12.97 | 11.49 | 12.91 | 297,015 | +2.06(+18.99%) |
May 07, 2009 | 12.34 | 12.34 | 10.51 | 10.85 | 183,490 | -0.75(-6.47%) |
May 06, 2009 | 11.17 | 11.90 | 10.78 | 11.60 | 139,827 | +0.62(+5.65%) |
May 05, 2009 | 11.07 | 11.13 | 10.43 | 10.98 | 130,941 | -0.02(-0.18%) |
May 04, 2009 | 10.43 | 11.12 | 10.37 | 11.00 | 152,266 | +0.61(+5.87%) |