Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.70 | 14.96 | 14.58 | 14.90 | 662,743 | +0.29(+1.98%) |
Jul 30, 2009 | 14.52 | 14.68 | 14.48 | 14.61 | 503,132 | +0.25(+1.76%) |
Jul 29, 2009 | 14.39 | 14.46 | 14.25 | 14.36 | 401,164 | +0.01(+0.06%) |
Jul 28, 2009 | 14.62 | 14.65 | 14.28 | 14.35 | 483,973 | -0.26(-1.79%) |
Jul 27, 2009 | 14.65 | 14.79 | 14.59 | 14.61 | 495,619 | -0.03(-0.19%) |
Jul 24, 2009 | 14.77 | 14.79 | 14.57 | 14.64 | 1,889 | -0.40(-2.66%) |
Jul 23, 2009 | 14.56 | 15.16 | 14.56 | 15.04 | 546,994 | +0.49(+3.38%) |
Jul 22, 2009 | 14.59 | 14.81 | 14.52 | 14.55 | 386,319 | -0.12(-0.85%) |
Jul 21, 2009 | 14.45 | 14.72 | 14.44 | 14.67 | 474,394 | +0.29(+2.05%) |
Jul 20, 2009 | 14.36 | 14.44 | 14.17 | 14.38 | 340,265 | +0.15(+1.07%) |
Jul 17, 2009 | 14.43 | 14.43 | 14.11 | 14.22 | 343,788 | +0.07(+0.49%) |
Jul 16, 2009 | 13.96 | 14.27 | 13.88 | 14.16 | 549,878 | +0.19(+1.38%) |
Jul 15, 2009 | 13.83 | 14.05 | 13.81 | 13.96 | 368,892 | +0.48(+3.54%) |
Jul 14, 2009 | 13.47 | 13.60 | 13.41 | 13.49 | 312,669 | +0.02(+0.14%) |
Jul 13, 2009 | 13.03 | 13.50 | 13.03 | 13.47 | 481,206 | +0.45(+3.46%) |
Jul 10, 2009 | 12.94 | 13.16 | 12.84 | 13.02 | 395,529 | +0.03(+0.21%) |
Jul 09, 2009 | 13.00 | 13.02 | 12.85 | 12.99 | 348,946 | +0.23(+1.80%) |
Jul 08, 2009 | 12.98 | 13.04 | 12.63 | 12.76 | 495,009 | -0.25(-1.94%) |
Jul 07, 2009 | 13.14 | 13.17 | 12.97 | 13.01 | 281,097 | -0.29(-2.18%) |
Jul 06, 2009 | 13.16 | 13.30 | 13.02 | 13.30 | 295,638 | +0.12(+0.94%) |
Jul 02, 2009 | 13.03 | 13.39 | 12.97 | 13.18 | 573,806 | -0.15(-1.10%) |
Jul 01, 2009 | 13.40 | 13.53 | 13.26 | 13.32 | 363,498 | -0.14(-1.06%) |
Jun 30, 2009 | 13.53 | 13.53 | 13.35 | 13.47 | 406,532 | -0.14(-1.01%) |
Jun 29, 2009 | 13.54 | 13.60 | 13.44 | 13.60 | 335,842 | -0.04(-0.30%) |
Jun 26, 2009 | 13.51 | 13.68 | 13.34 | 13.65 | 1,308,735 | +0.10(+0.71%) |
Jun 25, 2009 | 13.35 | 13.65 | 13.26 | 13.55 | 1,987,753 | +0.27(+2.01%) |
Jun 24, 2009 | 13.23 | 13.36 | 13.16 | 13.28 | 2,152,540 | +0.06(+0.45%) |
Jun 23, 2009 | 13.17 | 13.23 | 12.94 | 13.22 | 2,806,972 | -0.14(-1.07%) |
Jun 22, 2009 | 13.60 | 13.61 | 13.33 | 13.37 | 387,627 | -0.43(-3.10%) |
Jun 19, 2009 | 13.90 | 13.90 | 13.60 | 13.79 | 560,952 | +0.03(+0.20%) |
Jun 18, 2009 | 13.74 | 13.97 | 13.66 | 13.77 | 377,817 | +0.01(+0.07%) |
Jun 17, 2009 | 13.81 | 13.92 | 13.71 | 13.76 | 543,371 | -0.13(-0.93%) |
Jun 16, 2009 | 14.11 | 14.15 | 13.78 | 13.88 | 361,015 | -0.07(-0.49%) |
Jun 15, 2009 | 14.23 | 14.31 | 13.80 | 13.95 | 546,048 | -0.45(-3.13%) |
Jun 12, 2009 | 14.50 | 14.68 | 14.29 | 14.40 | 680,954 | -0.26(-1.75%) |
Jun 11, 2009 | 14.49 | 14.84 | 14.49 | 14.66 | 378,590 | +0.32(+2.24%) |
Jun 10, 2009 | 14.60 | 14.67 | 14.02 | 14.34 | 432,203 | -0.19(-1.33%) |
Jun 09, 2009 | 14.43 | 14.79 | 14.29 | 14.53 | 390,138 | +0.17(+1.15%) |
Jun 08, 2009 | 14.13 | 14.46 | 14.04 | 14.37 | 443,627 | +0.20(+1.43%) |
Jun 05, 2009 | 14.25 | 14.36 | 14.09 | 14.17 | 382,181 | -0.16(-1.09%) |
Jun 04, 2009 | 14.28 | 14.35 | 13.98 | 14.32 | 473,715 | -0.07(-0.48%) |
Jun 03, 2009 | 14.17 | 14.62 | 14.15 | 14.39 | 688,763 | +0.08(+0.58%) |
Jun 02, 2009 | 14.35 | 14.48 | 14.17 | 14.31 | 453,184 | -0.02(-0.16%) |
Jun 01, 2009 | 14.45 | 14.55 | 14.30 | 14.33 | 468,877 | +0.24(+1.73%) |
May 29, 2009 | 14.09 | 14.22 | 13.95 | 14.09 | 400,268 | +0.15(+1.09%) |
May 28, 2009 | 13.85 | 14.00 | 13.68 | 13.94 | 582,972 | +0.13(+0.93%) |
May 27, 2009 | 13.93 | 14.03 | 13.75 | 13.81 | 489,096 | -0.06(-0.46%) |
May 26, 2009 | 13.60 | 13.88 | 13.53 | 13.87 | 991,151 | -0.01(-0.10%) |
May 22, 2009 | 13.55 | 14.02 | 13.49 | 13.88 | 762,093 | +0.34(+2.54%) |
May 21, 2009 | 13.58 | 13.58 | 13.33 | 13.54 | 896,531 | -0.09(-0.67%) |
May 20, 2009 | 13.96 | 14.06 | 13.59 | 13.63 | 1,147,420 | -0.22(-1.56%) |
May 19, 2009 | 14.43 | 14.43 | 13.84 | 13.85 | 1,209,096 | -0.23(-1.63%) |
May 18, 2009 | 13.52 | 14.13 | 13.51 | 14.08 | 1,026,194 | +0.97(+7.40%) |
May 15, 2009 | 13.34 | 13.39 | 12.98 | 13.11 | 690,661 | -0.18(-1.35%) |
May 14, 2009 | 13.19 | 13.51 | 13.17 | 13.29 | 632,047 | +0.19(+1.47%) |
May 13, 2009 | 13.29 | 13.36 | 13.02 | 13.09 | 873,587 | -0.47(-3.45%) |
May 12, 2009 | 13.89 | 13.89 | 13.35 | 13.56 | 717,932 | -0.13(-0.94%) |
May 11, 2009 | 13.76 | 13.89 | 13.60 | 13.69 | 422,627 | -0.32(-2.26%) |
May 08, 2009 | 13.26 | 14.03 | 12.87 | 14.01 | 847,922 | +0.33(+2.42%) |
May 07, 2009 | 14.55 | 14.75 | 13.58 | 13.68 | 1,021,567 | -0.83(-5.73%) |
May 06, 2009 | 14.05 | 14.59 | 14.05 | 14.51 | 1,009,190 | +0.40(+2.87%) |
May 05, 2009 | 14.16 | 14.22 | 13.76 | 14.11 | 867,042 | +0.03(+0.20%) |
May 04, 2009 | 13.41 | 14.16 | 13.37 | 14.08 | 616,526 | +0.65(+4.86%) |