Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.65 | 14.92 | 14.54 | 14.86 | 664,708 | +0.29(+1.98%) |
Jul 30, 2009 | 14.48 | 14.63 | 14.43 | 14.57 | 504,623 | +0.25(+1.76%) |
Jul 29, 2009 | 14.35 | 14.42 | 14.21 | 14.32 | 402,353 | +0.01(+0.06%) |
Jul 28, 2009 | 14.58 | 14.61 | 14.23 | 14.31 | 485,407 | -0.26(-1.79%) |
Jul 27, 2009 | 14.60 | 14.74 | 14.55 | 14.57 | 497,088 | -0.03(-0.19%) |
Jul 24, 2009 | 14.73 | 14.75 | 14.53 | 14.60 | 1,894 | -0.40(-2.66%) |
Jul 23, 2009 | 14.51 | 15.11 | 14.51 | 14.99 | 548,616 | +0.49(+3.38%) |
Jul 22, 2009 | 14.54 | 14.76 | 14.48 | 14.50 | 387,464 | -0.12(-0.85%) |
Jul 21, 2009 | 14.40 | 14.68 | 14.39 | 14.63 | 475,800 | +0.29(+2.05%) |
Jul 20, 2009 | 14.32 | 14.40 | 14.13 | 14.33 | 341,273 | +0.15(+1.07%) |
Jul 17, 2009 | 14.39 | 14.39 | 14.07 | 14.18 | 344,807 | +0.07(+0.49%) |
Jul 16, 2009 | 13.92 | 14.22 | 13.84 | 14.11 | 551,508 | +0.19(+1.38%) |
Jul 15, 2009 | 13.79 | 14.01 | 13.77 | 13.92 | 369,985 | +0.48(+3.54%) |
Jul 14, 2009 | 13.43 | 13.56 | 13.37 | 13.45 | 313,596 | +0.02(+0.14%) |
Jul 13, 2009 | 13.00 | 13.46 | 13.00 | 13.43 | 482,632 | +0.45(+3.46%) |
Jul 10, 2009 | 12.90 | 13.12 | 12.80 | 12.98 | 396,702 | +0.03(+0.21%) |
Jul 09, 2009 | 12.96 | 12.98 | 12.81 | 12.95 | 349,981 | +0.23(+1.80%) |
Jul 08, 2009 | 12.94 | 13.00 | 12.59 | 12.72 | 496,477 | -0.25(-1.94%) |
Jul 07, 2009 | 13.10 | 13.13 | 12.93 | 12.97 | 281,930 | -0.29(-2.18%) |
Jul 06, 2009 | 13.12 | 13.26 | 12.98 | 13.26 | 296,514 | +0.12(+0.94%) |
Jul 02, 2009 | 12.99 | 13.35 | 12.93 | 13.14 | 575,507 | -0.15(-1.10%) |
Jul 01, 2009 | 13.36 | 13.49 | 13.23 | 13.29 | 364,576 | -0.14(-1.06%) |
Jun 30, 2009 | 13.49 | 13.49 | 13.31 | 13.43 | 407,736 | -0.14(-1.01%) |
Jun 29, 2009 | 13.50 | 13.56 | 13.40 | 13.56 | 336,837 | -0.04(-0.30%) |
Jun 26, 2009 | 13.47 | 13.64 | 13.30 | 13.61 | 1,312,614 | +0.10(+0.71%) |
Jun 25, 2009 | 13.31 | 13.61 | 13.22 | 13.51 | 1,993,644 | +0.27(+2.01%) |
Jun 24, 2009 | 13.19 | 13.32 | 13.12 | 13.24 | 2,158,920 | +0.06(+0.45%) |
Jun 23, 2009 | 13.13 | 13.19 | 12.90 | 13.18 | 2,815,291 | -0.14(-1.07%) |
Jun 22, 2009 | 13.56 | 13.57 | 13.29 | 13.33 | 388,776 | -0.43(-3.10%) |
Jun 19, 2009 | 13.86 | 13.86 | 13.56 | 13.75 | 562,615 | +0.03(+0.20%) |
Jun 18, 2009 | 13.70 | 13.93 | 13.61 | 13.72 | 378,937 | +0.01(+0.07%) |
Jun 17, 2009 | 13.77 | 13.88 | 13.67 | 13.72 | 544,981 | -0.13(-0.93%) |
Jun 16, 2009 | 14.07 | 14.11 | 13.74 | 13.84 | 362,085 | -0.07(-0.49%) |
Jun 15, 2009 | 14.19 | 14.27 | 13.76 | 13.91 | 547,666 | -0.45(-3.13%) |
Jun 12, 2009 | 14.45 | 14.63 | 14.25 | 14.36 | 682,972 | -0.26(-1.75%) |
Jun 11, 2009 | 14.44 | 14.79 | 14.44 | 14.62 | 379,712 | +0.32(+2.24%) |
Jun 10, 2009 | 14.56 | 14.63 | 13.98 | 14.30 | 433,484 | -0.19(-1.33%) |
Jun 09, 2009 | 14.38 | 14.74 | 14.25 | 14.49 | 391,295 | +0.17(+1.15%) |
Jun 08, 2009 | 14.09 | 14.41 | 14.00 | 14.32 | 444,942 | +0.20(+1.43%) |
Jun 05, 2009 | 14.21 | 14.32 | 14.05 | 14.12 | 383,314 | -0.16(-1.09%) |
Jun 04, 2009 | 14.24 | 14.31 | 13.94 | 14.28 | 475,119 | -0.07(-0.48%) |
Jun 03, 2009 | 14.13 | 14.58 | 14.11 | 14.35 | 690,805 | +0.08(+0.58%) |
Jun 02, 2009 | 14.31 | 14.43 | 14.13 | 14.27 | 454,527 | -0.02(-0.16%) |
Jun 01, 2009 | 14.40 | 14.50 | 14.26 | 14.29 | 470,266 | +0.24(+1.73%) |
May 29, 2009 | 14.05 | 14.18 | 13.91 | 14.05 | 401,454 | +0.15(+1.09%) |
May 28, 2009 | 13.81 | 13.96 | 13.64 | 13.89 | 584,699 | +0.13(+0.93%) |
May 27, 2009 | 13.89 | 13.99 | 13.71 | 13.77 | 490,546 | -0.06(-0.46%) |
May 26, 2009 | 13.56 | 13.84 | 13.49 | 13.83 | 994,089 | -0.01(-0.10%) |
May 22, 2009 | 13.51 | 13.98 | 13.45 | 13.84 | 764,352 | +0.34(+2.54%) |
May 21, 2009 | 13.54 | 13.54 | 13.29 | 13.50 | 899,188 | -0.09(-0.67%) |
May 20, 2009 | 13.92 | 14.02 | 13.55 | 13.59 | 1,150,820 | -0.22(-1.56%) |
May 19, 2009 | 14.38 | 14.38 | 13.80 | 13.81 | 1,212,680 | -0.23(-1.63%) |
May 18, 2009 | 13.48 | 14.09 | 13.47 | 14.04 | 1,029,236 | +0.97(+7.40%) |
May 15, 2009 | 13.30 | 13.35 | 12.95 | 13.07 | 692,708 | -0.18(-1.35%) |
May 14, 2009 | 13.15 | 13.47 | 13.13 | 13.25 | 633,920 | +0.19(+1.47%) |
May 13, 2009 | 13.25 | 13.32 | 12.98 | 13.06 | 876,176 | -0.47(-3.46%) |
May 12, 2009 | 13.85 | 13.85 | 13.31 | 13.52 | 720,060 | -0.13(-0.94%) |
May 11, 2009 | 13.72 | 13.85 | 13.56 | 13.65 | 423,879 | -0.32(-2.26%) |
May 08, 2009 | 13.23 | 13.99 | 12.83 | 13.97 | 850,435 | +0.33(+2.42%) |
May 07, 2009 | 14.50 | 14.71 | 13.54 | 13.64 | 1,024,595 | -0.83(-5.73%) |
May 06, 2009 | 14.01 | 14.54 | 14.01 | 14.47 | 1,012,181 | +0.40(+2.87%) |
May 05, 2009 | 14.11 | 14.18 | 13.72 | 14.06 | 869,612 | +0.03(+0.20%) |
May 04, 2009 | 13.37 | 14.12 | 13.33 | 14.04 | 618,353 | +0.65(+4.86%) |