Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.46 | 14.73 | 14.46 | 14.51 | 306,369 | -0.01(-0.08%) |
Jul 30, 2009 | 14.44 | 14.95 | 14.28 | 14.52 | 514,202 | +0.30(+2.11%) |
Jul 29, 2009 | 14.38 | 14.80 | 14.06 | 14.22 | 518,462 | -0.29(-2.03%) |
Jul 28, 2009 | 14.97 | 14.97 | 14.24 | 14.52 | 643,476 | -0.37(-2.49%) |
Jul 27, 2009 | 15.25 | 15.31 | 14.60 | 14.89 | 743,946 | -0.42(-2.75%) |
Jul 24, 2009 | 14.85 | 15.61 | 14.60 | 15.31 | 849,109 | +0.22(+1.45%) |
Jul 23, 2009 | 15.24 | 15.42 | 14.64 | 15.09 | 1,139,919 | +0.05(+0.36%) |
Jul 22, 2009 | 15.21 | 15.28 | 14.94 | 15.03 | 416,841 | -0.18(-1.18%) |
Jul 21, 2009 | 15.58 | 15.68 | 15.09 | 15.21 | 846,716 | -0.34(-2.18%) |
Jul 20, 2009 | 15.53 | 15.71 | 15.03 | 15.55 | 527,893 | +0.25(+1.60%) |
Jul 17, 2009 | 15.42 | 15.53 | 15.02 | 15.31 | 381,739 | -0.11(-0.71%) |
Jul 16, 2009 | 15.08 | 15.51 | 14.84 | 15.42 | 496,866 | +0.27(+1.80%) |
Jul 15, 2009 | 14.59 | 15.25 | 14.49 | 15.14 | 1,423,734 | +0.67(+4.64%) |
Jul 14, 2009 | 13.98 | 14.54 | 13.68 | 14.47 | 564,021 | +0.53(+3.80%) |
Jul 13, 2009 | 13.89 | 14.07 | 13.35 | 13.94 | 366,317 | +0.38(+2.82%) |
Jul 10, 2009 | 13.41 | 13.95 | 13.37 | 13.56 | 558,164 | +0.05(+0.36%) |
Jul 09, 2009 | 13.59 | 13.72 | 13.34 | 13.51 | 613,672 | +0.03(+0.24%) |
Jul 08, 2009 | 13.24 | 13.51 | 13.10 | 13.48 | 798,101 | +0.32(+2.40%) |
Jul 07, 2009 | 13.30 | 13.31 | 13.10 | 13.16 | 517,024 | -0.04(-0.29%) |
Jul 06, 2009 | 13.27 | 13.64 | 12.97 | 13.20 | 548,107 | -0.25(-1.83%) |
Jul 02, 2009 | 14.05 | 14.12 | 13.26 | 13.45 | 507,095 | -0.65(-4.64%) |
Jul 01, 2009 | 14.17 | 14.52 | 13.99 | 14.10 | 503,993 | +0.07(+0.51%) |
Jun 30, 2009 | 13.88 | 14.18 | 13.55 | 14.03 | 741,225 | +0.22(+1.62%) |
Jun 29, 2009 | 13.48 | 14.03 | 13.38 | 13.81 | 338,820 | +0.26(+1.93%) |
Jun 26, 2009 | 13.48 | 13.75 | 13.22 | 13.54 | 1,631,869 | +0.04(+0.32%) |
Jun 25, 2009 | 13.38 | 13.75 | 13.10 | 13.50 | 518,466 | +0.40(+3.08%) |
Jun 24, 2009 | 12.82 | 13.42 | 12.82 | 13.10 | 775,004 | +0.39(+3.09%) |
Jun 23, 2009 | 13.05 | 13.33 | 12.39 | 12.70 | 1,272,127 | -0.42(-3.20%) |
Jun 22, 2009 | 13.04 | 13.38 | 12.86 | 13.12 | 1,360,895 | +0.42(+3.31%) |
Jun 19, 2009 | 13.64 | 13.77 | 12.51 | 12.70 | 5,881,276 | -0.92(-6.77%) |
Jun 18, 2009 | 13.33 | 13.68 | 13.29 | 13.63 | 814,570 | +0.26(+1.92%) |
Jun 17, 2009 | 13.34 | 13.71 | 13.31 | 13.37 | 403,317 | +0.00(+0.00%) |
Jun 16, 2009 | 13.62 | 13.64 | 13.10 | 13.37 | 736,040 | -0.20(-1.49%) |
Jun 15, 2009 | 13.51 | 13.77 | 12.96 | 13.57 | 634,989 | +0.00(+0.00%) |
Jun 12, 2009 | 13.71 | 13.77 | 13.47 | 13.57 | 595,357 | -0.32(-2.32%) |
Jun 11, 2009 | 13.66 | 14.15 | 13.66 | 13.89 | 610,247 | +0.10(+0.75%) |
Jun 10, 2009 | 14.25 | 14.31 | 13.55 | 13.79 | 565,359 | -0.40(-2.84%) |
Jun 09, 2009 | 14.48 | 14.52 | 14.16 | 14.19 | 552,309 | -0.26(-1.78%) |
Jun 08, 2009 | 14.43 | 14.59 | 14.30 | 14.45 | 396,581 | -0.14(-0.97%) |
Jun 05, 2009 | 14.76 | 14.77 | 14.50 | 14.59 | 429,816 | -0.23(-1.55%) |
Jun 04, 2009 | 14.92 | 15.00 | 14.62 | 14.82 | 325,325 | +0.01(+0.04%) |
Jun 03, 2009 | 15.00 | 15.00 | 14.60 | 14.82 | 324,154 | -0.22(-1.45%) |
Jun 02, 2009 | 14.50 | 15.12 | 14.29 | 15.03 | 634,447 | +0.57(+3.92%) |
Jun 01, 2009 | 14.73 | 14.85 | 14.20 | 14.47 | 666,666 | -0.11(-0.79%) |
May 29, 2009 | 14.49 | 14.94 | 14.34 | 14.58 | 535,518 | +0.43(+3.05%) |
May 28, 2009 | 14.78 | 14.84 | 13.47 | 14.15 | 1,418,322 | -0.55(-3.71%) |
May 27, 2009 | 14.93 | 14.99 | 14.65 | 14.70 | 617,454 | -0.31(-2.04%) |
May 26, 2009 | 14.70 | 15.29 | 14.61 | 15.00 | 324,376 | +0.23(+1.55%) |
May 22, 2009 | 14.99 | 15.13 | 14.74 | 14.77 | 164,815 | -0.08(-0.55%) |
May 21, 2009 | 14.86 | 14.92 | 14.49 | 14.85 | 228,694 | +0.08(+0.52%) |
May 20, 2009 | 14.73 | 14.98 | 14.61 | 14.78 | 368,677 | +0.17(+1.16%) |
May 19, 2009 | 14.70 | 14.72 | 14.41 | 14.61 | 419,079 | -0.09(-0.59%) |
May 18, 2009 | 14.80 | 14.82 | 14.54 | 14.70 | 638,511 | +0.16(+1.09%) |
May 15, 2009 | 13.56 | 14.65 | 13.56 | 14.54 | 800,014 | +0.97(+7.16%) |
May 14, 2009 | 13.08 | 13.69 | 13.06 | 13.57 | 415,275 | +0.49(+3.71%) |
May 13, 2009 | 12.92 | 13.18 | 12.89 | 13.08 | 313,972 | -0.04(-0.29%) |
May 12, 2009 | 13.24 | 13.43 | 12.85 | 13.12 | 311,696 | -0.01(-0.04%) |
May 11, 2009 | 13.06 | 13.39 | 12.86 | 13.12 | 194,928 | +0.02(+0.12%) |
May 08, 2009 | 13.37 | 13.48 | 13.02 | 13.11 | 402,960 | -0.18(-1.35%) |
May 07, 2009 | 13.42 | 13.42 | 13.10 | 13.29 | 384,116 | -0.03(-0.25%) |
May 06, 2009 | 13.51 | 13.58 | 13.19 | 13.32 | 291,542 | -0.10(-0.73%) |
May 05, 2009 | 13.71 | 13.80 | 13.31 | 13.42 | 427,309 | -0.29(-2.15%) |
May 04, 2009 | 13.64 | 13.87 | 13.11 | 13.71 | 594,450 | +0.28(+2.11%) |