Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.20 | 14.46 | 14.01 | 14.04 | 1,305,379 | -0.23(-1.59%) |
Jul 30, 2009 | 14.08 | 14.50 | 14.01 | 14.26 | 1,626,382 | +0.31(+2.24%) |
Jul 29, 2009 | 13.93 | 14.10 | 13.63 | 13.95 | 1,633,075 | -0.34(-2.36%) |
Jul 28, 2009 | 14.32 | 14.40 | 14.13 | 14.29 | 1,465,843 | -0.09(-0.64%) |
Jul 27, 2009 | 14.45 | 14.48 | 14.27 | 14.38 | 1,506,710 | -0.16(-1.09%) |
Jul 24, 2009 | 14.20 | 14.81 | 14.18 | 14.54 | 571 | +0.15(+1.06%) |
Jul 23, 2009 | 14.13 | 14.72 | 14.08 | 14.39 | 1,686,812 | +0.17(+1.21%) |
Jul 22, 2009 | 14.28 | 14.62 | 13.97 | 14.21 | 920,234 | -0.15(-1.06%) |
Jul 21, 2009 | 14.65 | 14.65 | 14.09 | 14.37 | 1,149,556 | -0.15(-1.01%) |
Jul 20, 2009 | 14.19 | 14.57 | 14.11 | 14.51 | 931,273 | +0.44(+3.13%) |
Jul 17, 2009 | 14.23 | 14.27 | 13.89 | 14.07 | 1,165,432 | -0.15(-1.08%) |
Jul 16, 2009 | 13.86 | 14.34 | 13.61 | 14.23 | 1,052,296 | +0.25(+1.80%) |
Jul 15, 2009 | 13.23 | 14.12 | 13.10 | 13.97 | 1,645,382 | +0.91(+6.98%) |
Jul 14, 2009 | 12.79 | 13.15 | 12.53 | 13.06 | 647,399 | +0.27(+2.11%) |
Jul 13, 2009 | 12.41 | 12.84 | 12.40 | 12.79 | 1,102,687 | +0.50(+4.03%) |
Jul 10, 2009 | 12.20 | 12.40 | 11.83 | 12.30 | 882,365 | +0.06(+0.45%) |
Jul 09, 2009 | 12.67 | 12.71 | 12.22 | 12.24 | 719,338 | -0.37(-2.91%) |
Jul 08, 2009 | 12.82 | 12.87 | 12.29 | 12.61 | 1,186,637 | -0.16(-1.25%) |
Jul 07, 2009 | 13.28 | 13.36 | 12.73 | 12.77 | 1,215,666 | -0.58(-4.31%) |
Jul 06, 2009 | 13.12 | 13.39 | 12.87 | 13.34 | 1,158,914 | +0.14(+1.07%) |
Jul 02, 2009 | 13.49 | 13.52 | 13.09 | 13.20 | 1,077,238 | -0.50(-3.66%) |
Jul 01, 2009 | 13.72 | 13.94 | 13.55 | 13.71 | 816,386 | +0.13(+0.95%) |
Jun 30, 2009 | 13.43 | 13.71 | 13.37 | 13.58 | 1,409,535 | +0.22(+1.65%) |
Jun 29, 2009 | 13.24 | 13.56 | 12.95 | 13.36 | 733,973 | +0.05(+0.37%) |
Jun 26, 2009 | 13.11 | 13.34 | 12.96 | 13.31 | 1,600,354 | +0.14(+1.07%) |
Jun 25, 2009 | 12.84 | 13.19 | 12.79 | 13.17 | 1,037,910 | +0.02(+0.19%) |
Jun 24, 2009 | 13.37 | 13.60 | 13.00 | 13.14 | 912,607 | -0.07(-0.51%) |
Jun 23, 2009 | 13.07 | 13.44 | 12.95 | 13.21 | 1,303,688 | +0.25(+1.94%) |
Jun 22, 2009 | 13.25 | 13.48 | 12.92 | 12.96 | 1,411,420 | -0.48(-3.60%) |
Jun 19, 2009 | 13.27 | 13.49 | 13.11 | 13.44 | 1,484,240 | +0.31(+2.33%) |
Jun 18, 2009 | 12.90 | 13.37 | 12.84 | 13.14 | 1,264,595 | +0.21(+1.61%) |
Jun 17, 2009 | 12.90 | 13.14 | 12.71 | 12.93 | 1,920,282 | +0.00(+0.00%) |
Jun 16, 2009 | 13.20 | 13.25 | 12.70 | 12.93 | 1,033,842 | -0.15(-1.12%) |
Jun 15, 2009 | 13.36 | 13.40 | 12.99 | 13.08 | 1,614,377 | -0.53(-3.87%) |
Jun 12, 2009 | 13.20 | 13.64 | 13.16 | 13.60 | 1,483,699 | +0.32(+2.44%) |
Jun 11, 2009 | 13.65 | 13.88 | 13.26 | 13.28 | 1,215,158 | -0.37(-2.69%) |
Jun 10, 2009 | 14.09 | 14.12 | 13.28 | 13.64 | 1,853,528 | -0.35(-2.49%) |
Jun 09, 2009 | 14.39 | 14.45 | 13.88 | 13.99 | 1,377,704 | -0.27(-1.89%) |
Jun 08, 2009 | 14.47 | 14.53 | 14.08 | 14.26 | 1,520,224 | -0.26(-1.77%) |
Jun 05, 2009 | 14.54 | 14.80 | 14.39 | 14.52 | 1,950,186 | +0.17(+1.15%) |
Jun 04, 2009 | 14.01 | 14.53 | 13.73 | 14.35 | 2,005,703 | +0.44(+3.17%) |
Jun 03, 2009 | 13.83 | 14.07 | 13.66 | 13.91 | 1,505,998 | -0.06(-0.44%) |
Jun 02, 2009 | 14.21 | 14.22 | 13.78 | 13.97 | 2,203,908 | -0.28(-1.93%) |
Jun 01, 2009 | 14.40 | 14.78 | 13.86 | 14.25 | 2,503,919 | +0.18(+1.26%) |
May 29, 2009 | 13.62 | 14.18 | 13.36 | 14.07 | 3,488,119 | +0.47(+3.42%) |
May 28, 2009 | 13.32 | 13.68 | 13.10 | 13.61 | 2,321,543 | +0.37(+2.82%) |
May 27, 2009 | 13.94 | 13.97 | 13.16 | 13.23 | 2,404,963 | -0.77(-5.51%) |
May 26, 2009 | 12.98 | 14.01 | 12.80 | 14.01 | 2,162,507 | +0.98(+7.52%) |
May 22, 2009 | 13.51 | 13.63 | 12.96 | 13.03 | 1,634,536 | -0.50(-3.67%) |
May 21, 2009 | 13.45 | 13.76 | 13.12 | 13.52 | 2,118,178 | -0.17(-1.21%) |
May 20, 2009 | 14.08 | 14.24 | 13.54 | 13.69 | 2,249,196 | -0.15(-1.11%) |
May 19, 2009 | 13.91 | 14.34 | 13.66 | 13.84 | 2,644,686 | -0.40(-2.84%) |
May 18, 2009 | 13.37 | 14.31 | 13.12 | 14.24 | 2,487,571 | +0.95(+7.19%) |
May 15, 2009 | 13.51 | 13.67 | 13.04 | 13.29 | 2,847,682 | -0.35(-2.60%) |
May 14, 2009 | 13.03 | 13.84 | 12.79 | 13.64 | 1,791,228 | +0.64(+4.89%) |
May 13, 2009 | 13.15 | 13.19 | 12.78 | 13.01 | 2,275,551 | -0.44(-3.28%) |
May 12, 2009 | 13.63 | 13.85 | 12.95 | 13.45 | 2,024,694 | -0.16(-1.17%) |
May 11, 2009 | 13.91 | 14.03 | 13.58 | 13.61 | 2,115,760 | -0.60(-4.22%) |
May 08, 2009 | 13.73 | 14.71 | 13.53 | 14.21 | 3,253,625 | +0.85(+6.37%) |
May 07, 2009 | 14.13 | 14.13 | 13.01 | 13.36 | 3,182,607 | -0.59(-4.26%) |
May 06, 2009 | 13.69 | 14.07 | 13.35 | 13.95 | 6,802,999 | +0.51(+3.78%) |
May 05, 2009 | 13.31 | 13.68 | 12.96 | 13.44 | 2,409,960 | -0.41(-2.96%) |
May 04, 2009 | 13.30 | 13.93 | 13.30 | 13.85 | 2,473,110 | +1.19(+9.38%) |