Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.55 | 13.99 | 13.55 | 13.78 | 126,384 | +0.07(+0.49%) |
Jul 30, 2009 | 13.96 | 14.39 | 13.64 | 13.71 | 154,429 | -0.09(-0.67%) |
Jul 29, 2009 | 13.45 | 13.97 | 13.32 | 13.81 | 123,086 | +0.19(+1.43%) |
Jul 28, 2009 | 13.46 | 13.64 | 13.26 | 13.61 | 105,679 | +0.05(+0.37%) |
Jul 27, 2009 | 13.66 | 13.82 | 13.15 | 13.56 | 88,260 | -0.20(-1.47%) |
Jul 24, 2009 | 13.34 | 13.81 | 13.34 | 13.76 | 118,626 | +0.26(+1.94%) |
Jul 23, 2009 | 13.21 | 13.53 | 13.12 | 13.50 | 237,318 | +0.32(+2.44%) |
Jul 22, 2009 | 12.76 | 13.19 | 12.73 | 13.18 | 146,688 | +0.33(+2.57%) |
Jul 21, 2009 | 12.80 | 12.88 | 12.63 | 12.85 | 129,103 | +0.16(+1.27%) |
Jul 20, 2009 | 12.37 | 12.69 | 12.14 | 12.69 | 236,661 | +0.43(+3.52%) |
Jul 17, 2009 | 12.48 | 12.67 | 12.13 | 12.26 | 167,567 | -0.19(-1.50%) |
Jul 16, 2009 | 12.60 | 12.60 | 12.18 | 12.44 | 127,561 | -0.16(-1.27%) |
Jul 15, 2009 | 12.44 | 12.66 | 12.03 | 12.60 | 294,542 | +0.40(+3.26%) |
Jul 14, 2009 | 12.35 | 12.47 | 11.64 | 12.21 | 463,314 | -0.24(-1.90%) |
Jul 13, 2009 | 12.61 | 13.66 | 12.43 | 12.44 | 479,769 | -1.30(-9.48%) |
Jul 10, 2009 | 14.38 | 14.70 | 13.30 | 13.75 | 1,202,617 | -2.04(-12.92%) |
Jul 09, 2009 | 15.01 | 15.95 | 15.01 | 15.78 | 292,938 | +0.77(+5.13%) |
Jul 08, 2009 | 14.30 | 15.23 | 13.99 | 15.01 | 186,579 | +0.74(+5.22%) |
Jul 07, 2009 | 13.91 | 14.60 | 13.91 | 14.27 | 146,805 | +0.34(+2.43%) |
Jul 06, 2009 | 13.92 | 14.06 | 13.57 | 13.93 | 93,566 | +0.01(+0.06%) |
Jul 02, 2009 | 14.36 | 14.44 | 13.86 | 13.92 | 68,098 | -0.67(-4.58%) |
Jul 01, 2009 | 14.33 | 14.79 | 14.03 | 14.59 | 113,888 | +0.42(+2.98%) |
Jun 30, 2009 | 13.99 | 14.30 | 13.99 | 14.17 | 127,561 | +0.28(+2.01%) |
Jun 29, 2009 | 13.90 | 14.27 | 13.73 | 13.89 | 297,918 | +0.06(+0.43%) |
Jun 26, 2009 | 13.62 | 13.92 | 13.46 | 13.83 | 523,956 | +0.08(+0.62%) |
Jun 25, 2009 | 13.70 | 14.03 | 13.17 | 13.75 | 163,455 | +0.39(+2.91%) |
Jun 24, 2009 | 13.63 | 13.97 | 13.15 | 13.36 | 107,528 | -0.09(-0.69%) |
Jun 23, 2009 | 13.45 | 13.74 | 13.33 | 13.45 | 77,485 | +0.15(+1.14%) |
Jun 22, 2009 | 13.57 | 13.77 | 13.25 | 13.30 | 162,895 | -0.39(-2.84%) |
Jun 19, 2009 | 13.93 | 13.93 | 13.61 | 13.69 | 121,579 | -0.04(-0.31%) |
Jun 18, 2009 | 13.71 | 14.05 | 13.70 | 13.73 | 102,485 | +0.05(+0.37%) |
Jun 17, 2009 | 13.74 | 13.80 | 13.56 | 13.68 | 193,352 | +0.04(+0.31%) |
Jun 16, 2009 | 14.19 | 14.19 | 13.60 | 13.64 | 98,548 | -0.36(-2.54%) |
Jun 15, 2009 | 14.49 | 14.49 | 13.86 | 13.99 | 208,184 | -0.82(-5.54%) |
Jun 12, 2009 | 14.57 | 14.82 | 14.56 | 14.81 | 77,376 | +0.15(+1.04%) |
Jun 11, 2009 | 14.63 | 14.91 | 14.10 | 14.66 | 287,575 | +0.19(+1.29%) |
Jun 10, 2009 | 15.01 | 15.07 | 14.34 | 14.47 | 186,413 | -0.33(-2.23%) |
Jun 09, 2009 | 15.20 | 15.31 | 14.80 | 14.80 | 123,936 | -0.28(-1.85%) |
Jun 08, 2009 | 15.37 | 15.44 | 15.08 | 15.08 | 117,752 | -0.17(-1.11%) |
Jun 05, 2009 | 15.65 | 15.65 | 15.12 | 15.25 | 161,382 | -0.19(-1.21%) |
Jun 04, 2009 | 15.53 | 15.62 | 15.32 | 15.44 | 170,548 | +0.08(+0.55%) |
Jun 03, 2009 | 15.45 | 15.74 | 15.12 | 15.35 | 113,401 | -0.20(-1.30%) |
Jun 02, 2009 | 15.17 | 15.75 | 15.10 | 15.56 | 101,258 | +0.26(+1.71%) |
Jun 01, 2009 | 14.46 | 15.32 | 14.44 | 15.29 | 146,314 | +1.19(+8.46%) |
May 29, 2009 | 14.21 | 14.63 | 13.97 | 14.10 | 234,339 | -0.02(-0.12%) |
May 28, 2009 | 14.25 | 14.30 | 13.64 | 14.12 | 88,604 | +0.10(+0.72%) |
May 27, 2009 | 13.87 | 14.42 | 13.87 | 14.02 | 94,713 | +0.08(+0.55%) |
May 26, 2009 | 13.10 | 14.20 | 13.06 | 13.94 | 132,458 | +0.62(+4.64%) |
May 22, 2009 | 13.62 | 13.85 | 13.31 | 13.32 | 84,291 | -0.16(-1.19%) |
May 21, 2009 | 13.51 | 13.69 | 13.22 | 13.48 | 79,831 | -0.19(-1.42%) |
May 20, 2009 | 13.72 | 14.06 | 13.58 | 13.68 | 130,341 | +0.12(+0.87%) |
May 19, 2009 | 13.70 | 13.72 | 13.27 | 13.56 | 142,659 | -0.10(-0.74%) |
May 18, 2009 | 13.48 | 13.81 | 13.48 | 13.66 | 130,825 | +0.39(+2.93%) |
May 15, 2009 | 13.53 | 13.75 | 13.19 | 13.27 | 153,640 | -0.32(-2.36%) |
May 14, 2009 | 13.48 | 13.90 | 13.35 | 13.59 | 199,248 | +0.30(+2.23%) |
May 13, 2009 | 13.38 | 13.62 | 13.23 | 13.30 | 180,790 | -0.59(-4.26%) |
May 12, 2009 | 14.14 | 14.15 | 13.47 | 13.89 | 187,622 | -0.18(-1.26%) |
May 11, 2009 | 14.21 | 14.29 | 13.77 | 14.07 | 226,304 | -0.25(-1.71%) |
May 08, 2009 | 14.68 | 14.97 | 14.19 | 14.31 | 158,220 | -0.11(-0.76%) |
May 07, 2009 | 14.93 | 14.93 | 14.19 | 14.42 | 182,361 | -0.45(-3.02%) |
May 06, 2009 | 15.23 | 15.23 | 14.69 | 14.87 | 102,643 | -0.26(-1.73%) |
May 05, 2009 | 15.06 | 15.18 | 14.74 | 15.13 | 202,782 | -0.04(-0.28%) |
May 04, 2009 | 14.97 | 15.23 | 14.84 | 15.18 | 157,625 | +0.35(+2.34%) |