Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.20 | 16.38 | 15.72 | 15.90 | 94,131 | -0.21(-1.31%) |
Jul 30, 2009 | 15.92 | 16.56 | 15.75 | 16.11 | 143,537 | +0.44(+2.80%) |
Jul 29, 2009 | 15.59 | 15.70 | 15.46 | 15.67 | 89,175 | +0.00(+0.00%) |
Jul 28, 2009 | 15.14 | 15.92 | 15.14 | 15.67 | 114,734 | +0.56(+3.68%) |
Jul 27, 2009 | 15.26 | 15.31 | 15.04 | 15.12 | 66,361 | +0.03(+0.21%) |
Jul 24, 2009 | 15.15 | 15.40 | 14.90 | 15.08 | 63,582 | -0.23(-1.53%) |
Jul 23, 2009 | 14.97 | 15.47 | 14.86 | 15.32 | 63,658 | +0.30(+1.98%) |
Jul 22, 2009 | 15.09 | 15.24 | 14.59 | 15.02 | 61,462 | -0.10(-0.67%) |
Jul 21, 2009 | 15.45 | 15.48 | 15.04 | 15.12 | 39,979 | -0.24(-1.58%) |
Jul 20, 2009 | 15.44 | 15.44 | 15.21 | 15.37 | 51,406 | +0.13(+0.82%) |
Jul 17, 2009 | 15.66 | 15.66 | 15.17 | 15.24 | 58,981 | -0.38(-2.46%) |
Jul 16, 2009 | 15.67 | 15.68 | 15.41 | 15.62 | 53,377 | +0.00(+0.00%) |
Jul 15, 2009 | 15.66 | 15.70 | 15.44 | 15.62 | 110,487 | +0.06(+0.40%) |
Jul 14, 2009 | 15.37 | 15.69 | 15.33 | 15.56 | 40,520 | +0.14(+0.91%) |
Jul 13, 2009 | 15.03 | 15.52 | 14.92 | 15.42 | 47,261 | +0.31(+2.02%) |
Jul 10, 2009 | 14.96 | 15.60 | 14.88 | 15.12 | 79,096 | +0.11(+0.73%) |
Jul 09, 2009 | 15.26 | 15.34 | 14.68 | 15.01 | 49,946 | -0.14(-0.93%) |
Jul 08, 2009 | 15.35 | 15.47 | 14.79 | 15.15 | 156,691 | -0.17(-1.12%) |
Jul 07, 2009 | 15.91 | 16.10 | 15.10 | 15.32 | 227,769 | -0.55(-3.46%) |
Jul 06, 2009 | 15.59 | 15.97 | 15.39 | 15.87 | 108,757 | +0.20(+1.30%) |
Jul 02, 2009 | 15.68 | 15.77 | 15.47 | 15.66 | 96,250 | -0.23(-1.48%) |
Jul 01, 2009 | 15.60 | 15.93 | 15.26 | 15.90 | 184,313 | +0.37(+2.37%) |
Jun 30, 2009 | 15.61 | 15.67 | 15.44 | 15.53 | 226,966 | -0.05(-0.30%) |
Jun 29, 2009 | 15.66 | 15.66 | 15.31 | 15.58 | 137,463 | -0.46(-2.88%) |
Jun 26, 2009 | 15.37 | 16.04 | 14.97 | 16.04 | 454,423 | +0.53(+3.43%) |
Jun 25, 2009 | 15.44 | 15.66 | 15.22 | 15.51 | 106,717 | -0.09(-0.55%) |
Jun 24, 2009 | 16.16 | 16.22 | 15.24 | 15.59 | 261,854 | -0.20(-1.24%) |
Jun 23, 2009 | 15.58 | 17.29 | 15.51 | 15.79 | 530,788 | +0.38(+2.44%) |
Jun 22, 2009 | 15.77 | 15.89 | 15.17 | 15.41 | 502,308 | -0.45(-2.81%) |
Jun 19, 2009 | 15.44 | 16.44 | 15.44 | 15.86 | 545,038 | +0.60(+3.90%) |
Jun 18, 2009 | 14.08 | 15.38 | 13.92 | 15.26 | 390,390 | +1.12(+7.92%) |
Jun 17, 2009 | 12.49 | 14.18 | 12.34 | 14.14 | 163,442 | +1.70(+13.66%) |
Jun 16, 2009 | 12.82 | 13.04 | 12.34 | 12.44 | 47,916 | -0.17(-1.37%) |
Jun 15, 2009 | 13.17 | 13.17 | 12.49 | 12.62 | 31,876 | -0.55(-4.16%) |
Jun 12, 2009 | 13.12 | 13.19 | 12.73 | 13.17 | 36,335 | +0.01(+0.06%) |
Jun 11, 2009 | 12.72 | 13.43 | 12.57 | 13.16 | 46,380 | +0.59(+4.67%) |
Jun 10, 2009 | 13.18 | 13.18 | 12.06 | 12.57 | 86,458 | -0.52(-3.95%) |
Jun 09, 2009 | 13.24 | 13.24 | 12.92 | 13.09 | 39,965 | -0.02(-0.12%) |
Jun 08, 2009 | 13.24 | 13.33 | 12.93 | 13.10 | 46,234 | -0.14(-1.06%) |
Jun 05, 2009 | 13.71 | 13.71 | 13.13 | 13.24 | 56,387 | -0.38(-2.82%) |
Jun 04, 2009 | 13.47 | 13.73 | 13.07 | 13.63 | 71,736 | +0.26(+1.93%) |
Jun 03, 2009 | 13.56 | 13.85 | 13.04 | 13.37 | 138,246 | +0.30(+2.28%) |
Jun 02, 2009 | 13.16 | 13.31 | 12.83 | 13.07 | 94,399 | -0.45(-3.36%) |
Jun 01, 2009 | 12.53 | 13.73 | 12.44 | 13.53 | 231,423 | +0.93(+7.40%) |
May 29, 2009 | 11.75 | 12.59 | 11.43 | 12.59 | 398,259 | +0.85(+7.20%) |
May 28, 2009 | 10.69 | 11.75 | 10.69 | 11.75 | 153,867 | +1.17(+11.03%) |
May 27, 2009 | 10.53 | 10.95 | 10.27 | 10.58 | 81,798 | +0.01(+0.07%) |
May 26, 2009 | 10.42 | 10.96 | 10.42 | 10.57 | 116,059 | +0.11(+1.05%) |
May 22, 2009 | 10.41 | 10.75 | 10.41 | 10.46 | 39,850 | +0.09(+0.83%) |
May 21, 2009 | 10.06 | 10.42 | 10.04 | 10.38 | 39,340 | +0.15(+1.45%) |
May 20, 2009 | 10.60 | 10.60 | 9.868 | 10.23 | 56,702 | -0.31(-2.97%) |
May 19, 2009 | 9.696 | 10.64 | 9.563 | 10.54 | 39,068 | +0.62(+6.23%) |
May 18, 2009 | 9.578 | 9.931 | 9.437 | 9.923 | 52,668 | +0.41(+4.28%) |
May 15, 2009 | 9.578 | 9.578 | 9.414 | 9.516 | 56,329 | -0.02(-0.16%) |
May 14, 2009 | 9.633 | 9.672 | 9.430 | 9.531 | 75,693 | -0.14(-1.46%) |
May 13, 2009 | 9.672 | 9.946 | 9.531 | 9.672 | 45,916 | -0.13(-1.36%) |
May 12, 2009 | 10.28 | 10.53 | 9.790 | 9.805 | 51,382 | -0.38(-3.69%) |
May 11, 2009 | 10.78 | 10.78 | 10.18 | 10.18 | 41,026 | -0.62(-5.73%) |
May 08, 2009 | 10.36 | 10.80 | 10.14 | 10.80 | 23,141 | +0.63(+6.24%) |
May 07, 2009 | 10.84 | 10.85 | 10.15 | 10.17 | 33,035 | -0.49(-4.63%) |
May 06, 2009 | 10.70 | 10.86 | 10.57 | 10.66 | 39,894 | +0.07(+0.67%) |
May 05, 2009 | 10.96 | 10.96 | 10.57 | 10.59 | 44,812 | -0.37(-3.36%) |
May 04, 2009 | 10.67 | 10.96 | 10.13 | 10.96 | 33,222 | +0.60(+5.74%) |