Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.89 | 13.03 | 12.57 | 12.72 | 1,789,883 | -0.07(-0.54%) |
Jul 30, 2009 | 14.25 | 14.25 | 12.44 | 12.79 | 7,662,315 | -2.32(-15.34%) |
Jul 29, 2009 | 14.59 | 15.17 | 14.43 | 15.11 | 712,861 | +0.40(+2.73%) |
Jul 28, 2009 | 14.65 | 14.95 | 14.41 | 14.71 | 447,930 | -0.04(-0.27%) |
Jul 27, 2009 | 15.02 | 15.04 | 14.44 | 14.75 | 626,131 | -0.22(-1.44%) |
Jul 24, 2009 | 14.78 | 15.05 | 14.64 | 14.96 | 711 | -0.04(-0.26%) |
Jul 23, 2009 | 14.52 | 15.00 | 14.28 | 15.00 | 626,417 | +0.44(+3.02%) |
Jul 22, 2009 | 14.72 | 14.88 | 14.31 | 14.56 | 802,147 | -0.15(-1.00%) |
Jul 21, 2009 | 14.32 | 14.74 | 14.11 | 14.71 | 1,057,504 | +0.51(+3.58%) |
Jul 20, 2009 | 13.78 | 14.22 | 13.77 | 14.20 | 501,472 | +0.42(+3.05%) |
Jul 17, 2009 | 14.15 | 14.15 | 13.56 | 13.78 | 484,555 | -0.27(-1.95%) |
Jul 16, 2009 | 13.63 | 14.19 | 13.63 | 14.05 | 829,812 | +0.38(+2.79%) |
Jul 15, 2009 | 13.27 | 13.67 | 13.12 | 13.67 | 811,671 | +0.63(+4.80%) |
Jul 14, 2009 | 12.59 | 13.12 | 12.59 | 13.05 | 555,958 | +0.32(+2.54%) |
Jul 13, 2009 | 12.53 | 12.77 | 12.52 | 12.72 | 917,786 | +0.05(+0.39%) |
Jul 10, 2009 | 12.28 | 12.78 | 11.99 | 12.67 | 1,539,850 | +0.18(+1.41%) |
Jul 09, 2009 | 12.62 | 12.83 | 12.40 | 12.50 | 1,311,784 | -0.01(-0.08%) |
Jul 08, 2009 | 12.28 | 12.66 | 12.17 | 12.51 | 1,657,479 | +0.45(+3.73%) |
Jul 07, 2009 | 12.47 | 12.53 | 11.81 | 12.06 | 1,193,752 | -0.43(-3.44%) |
Jul 06, 2009 | 12.85 | 12.95 | 12.36 | 12.49 | 1,266,778 | -0.53(-4.06%) |
Jul 02, 2009 | 13.50 | 13.50 | 13.02 | 13.02 | 711,012 | -0.67(-4.93%) |
Jul 01, 2009 | 13.51 | 13.78 | 13.32 | 13.69 | 525,927 | +0.25(+1.89%) |
Jun 30, 2009 | 13.81 | 13.87 | 13.30 | 13.44 | 861,604 | -0.49(-3.51%) |
Jun 29, 2009 | 13.77 | 13.98 | 13.60 | 13.93 | 1,095,134 | +0.17(+1.21%) |
Jun 26, 2009 | 13.63 | 13.96 | 13.55 | 13.76 | 1,503,706 | +0.00(+0.00%) |
Jun 25, 2009 | 13.47 | 14.67 | 13.47 | 13.76 | 1,438,629 | +0.54(+4.07%) |
Jun 24, 2009 | 13.96 | 14.08 | 13.10 | 13.22 | 1,432,677 | -0.60(-4.32%) |
Jun 23, 2009 | 14.25 | 14.25 | 13.30 | 13.82 | 4,079,206 | -0.86(-5.86%) |
Jun 22, 2009 | 14.87 | 14.90 | 14.47 | 14.68 | 1,231,146 | -0.35(-2.34%) |
Jun 19, 2009 | 15.12 | 15.16 | 14.71 | 15.03 | 916,229 | +0.16(+1.05%) |
Jun 18, 2009 | 14.40 | 14.93 | 14.37 | 14.87 | 914,439 | +0.43(+2.98%) |
Jun 17, 2009 | 14.15 | 14.58 | 13.72 | 14.44 | 930,491 | +0.28(+2.00%) |
Jun 16, 2009 | 14.47 | 14.59 | 13.94 | 14.16 | 764,622 | -0.30(-2.10%) |
Jun 15, 2009 | 15.21 | 15.21 | 14.30 | 14.46 | 771,560 | -0.85(-5.56%) |
Jun 12, 2009 | 15.38 | 15.54 | 15.14 | 15.31 | 744,967 | -0.14(-0.89%) |
Jun 11, 2009 | 15.82 | 15.88 | 15.30 | 15.45 | 1,485,973 | -0.42(-2.65%) |
Jun 10, 2009 | 15.97 | 15.97 | 15.60 | 15.87 | 743,724 | +0.21(+1.31%) |
Jun 09, 2009 | 15.93 | 16.10 | 15.60 | 15.67 | 792,136 | -0.12(-0.74%) |
Jun 08, 2009 | 15.65 | 15.91 | 15.56 | 15.78 | 820,562 | -0.14(-0.86%) |
Jun 05, 2009 | 15.87 | 16.57 | 15.55 | 15.92 | 2,441,758 | +1.21(+8.24%) |
Jun 04, 2009 | 13.93 | 14.74 | 13.79 | 14.71 | 2,074,035 | +0.97(+7.05%) |
Jun 03, 2009 | 13.92 | 14.02 | 13.63 | 13.74 | 626,500 | -0.36(-2.57%) |
Jun 02, 2009 | 13.96 | 14.31 | 13.94 | 14.10 | 1,616,910 | +0.02(+0.14%) |
Jun 01, 2009 | 13.76 | 14.17 | 13.63 | 14.08 | 1,916,541 | +0.64(+4.73%) |
May 29, 2009 | 13.45 | 13.76 | 13.22 | 13.45 | 1,050,712 | +0.22(+1.70%) |
May 28, 2009 | 13.20 | 13.37 | 12.78 | 13.22 | 726,442 | +0.20(+1.50%) |
May 27, 2009 | 13.18 | 13.45 | 12.89 | 13.03 | 1,026,487 | -0.14(-1.04%) |
May 26, 2009 | 12.94 | 13.34 | 12.88 | 13.16 | 753,000 | +0.20(+1.51%) |
May 22, 2009 | 13.29 | 13.33 | 12.93 | 12.97 | 471,895 | -0.22(-1.63%) |
May 21, 2009 | 13.59 | 13.61 | 13.05 | 13.18 | 476,957 | -0.56(-4.06%) |
May 20, 2009 | 13.90 | 14.04 | 13.60 | 13.74 | 1,367,559 | -0.15(-1.06%) |
May 19, 2009 | 13.98 | 14.17 | 13.61 | 13.89 | 1,262,694 | +0.03(+0.21%) |
May 18, 2009 | 13.62 | 13.89 | 13.31 | 13.86 | 1,271,952 | +0.94(+7.27%) |
May 15, 2009 | 12.72 | 13.39 | 12.72 | 12.92 | 692,243 | +0.19(+1.46%) |
May 14, 2009 | 12.57 | 13.07 | 12.47 | 12.73 | 640,327 | +0.22(+1.72%) |
May 13, 2009 | 12.65 | 12.80 | 12.25 | 12.52 | 966,812 | -0.47(-3.61%) |
May 12, 2009 | 13.26 | 13.31 | 12.57 | 12.99 | 601,911 | -0.22(-1.63%) |
May 11, 2009 | 13.44 | 13.59 | 12.99 | 13.20 | 621,356 | -0.50(-3.64%) |
May 08, 2009 | 12.71 | 13.88 | 12.71 | 13.70 | 1,002,885 | +1.02(+8.02%) |
May 07, 2009 | 13.65 | 13.65 | 12.54 | 12.68 | 1,301,657 | -0.70(-5.26%) |
May 06, 2009 | 12.81 | 13.48 | 12.73 | 13.39 | 2,106,627 | +0.66(+5.15%) |
May 05, 2009 | 12.61 | 12.95 | 12.60 | 12.73 | 1,407,268 | -0.04(-0.31%) |
May 04, 2009 | 12.49 | 12.82 | 12.26 | 12.77 | 1,195,699 | +0.46(+3.73%) |