Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.76 | 15.85 | 15.63 | 15.63 | 1,038,760 | +0.12(+0.75%) |
Jul 30, 2009 | 15.40 | 15.65 | 15.40 | 15.51 | 875,918 | +0.40(+2.64%) |
Jul 29, 2009 | 15.25 | 15.25 | 15.05 | 15.11 | 1,243,649 | -0.32(-2.05%) |
Jul 28, 2009 | 15.38 | 15.48 | 15.26 | 15.43 | 940,801 | -0.02(-0.11%) |
Jul 27, 2009 | 15.46 | 15.53 | 15.28 | 15.45 | 740,747 | -0.12(-0.75%) |
Jul 24, 2009 | 15.59 | 15.61 | 15.29 | 15.56 | 750 | +0.05(+0.32%) |
Jul 23, 2009 | 15.16 | 15.62 | 15.16 | 15.51 | 1,350,182 | +0.71(+4.83%) |
Jul 22, 2009 | 14.78 | 14.97 | 14.69 | 14.80 | 774,806 | -0.32(-2.09%) |
Jul 21, 2009 | 15.11 | 15.11 | 14.89 | 15.11 | 912,621 | -0.10(-0.66%) |
Jul 20, 2009 | 15.00 | 15.26 | 15.00 | 15.21 | 1,078,451 | +0.61(+4.15%) |
Jul 17, 2009 | 14.56 | 14.66 | 14.51 | 14.61 | 629,313 | +0.17(+1.21%) |
Jul 16, 2009 | 14.14 | 14.44 | 14.12 | 14.43 | 734,560 | +0.07(+0.52%) |
Jul 15, 2009 | 14.16 | 14.41 | 14.10 | 14.36 | 1,100,590 | +0.75(+5.49%) |
Jul 14, 2009 | 13.65 | 13.66 | 13.46 | 13.61 | 700,775 | +0.29(+2.18%) |
Jul 13, 2009 | 13.20 | 13.39 | 12.98 | 13.32 | 796,580 | +0.15(+1.14%) |
Jul 10, 2009 | 13.29 | 13.36 | 13.13 | 13.17 | 974,670 | -0.39(-2.88%) |
Jul 09, 2009 | 13.55 | 13.69 | 13.47 | 13.56 | 559,307 | +0.32(+2.45%) |
Jul 08, 2009 | 13.47 | 13.50 | 13.07 | 13.24 | 1,152,875 | -0.47(-3.40%) |
Jul 07, 2009 | 13.93 | 13.93 | 13.66 | 13.70 | 632,452 | -0.29(-2.08%) |
Jul 06, 2009 | 13.83 | 13.99 | 13.70 | 13.99 | 1,058,130 | -0.35(-2.43%) |
Jul 02, 2009 | 14.47 | 14.51 | 14.29 | 14.34 | 401,024 | -0.34(-2.32%) |
Jul 01, 2009 | 14.56 | 14.78 | 14.56 | 14.68 | 604,802 | +0.27(+1.84%) |
Jun 30, 2009 | 14.52 | 14.52 | 14.27 | 14.42 | 826,830 | -0.49(-3.29%) |
Jun 29, 2009 | 14.82 | 14.93 | 14.72 | 14.91 | 660,129 | +0.16(+1.07%) |
Jun 26, 2009 | 14.52 | 14.75 | 14.49 | 14.75 | 1,083,767 | +0.47(+3.32%) |
Jun 25, 2009 | 14.12 | 14.30 | 14.08 | 14.28 | 1,072,225 | +0.16(+1.12%) |
Jun 24, 2009 | 14.13 | 14.29 | 14.07 | 14.12 | 1,367,787 | +0.37(+2.66%) |
Jun 23, 2009 | 13.73 | 13.93 | 13.71 | 13.75 | 739,031 | +0.30(+2.22%) |
Jun 22, 2009 | 14.13 | 14.13 | 13.43 | 13.45 | 2,531,825 | -0.91(-6.31%) |
Jun 19, 2009 | 14.52 | 14.52 | 14.26 | 14.36 | 544,557 | +0.11(+0.76%) |
Jun 18, 2009 | 14.21 | 14.30 | 14.05 | 14.25 | 703,831 | -0.11(-0.75%) |
Jun 17, 2009 | 14.54 | 14.56 | 14.25 | 14.36 | 1,375,356 | -0.53(-3.57%) |
Jun 16, 2009 | 15.14 | 15.16 | 14.80 | 14.89 | 1,027,871 | +0.05(+0.34%) |
Jun 15, 2009 | 15.21 | 15.21 | 14.73 | 14.84 | 1,421,407 | -0.71(-4.54%) |
Jun 12, 2009 | 15.49 | 15.55 | 15.36 | 15.55 | 586,850 | -0.11(-0.69%) |
Jun 11, 2009 | 15.62 | 15.79 | 15.59 | 15.65 | 1,286,955 | -0.07(-0.42%) |
Jun 10, 2009 | 15.73 | 15.85 | 15.44 | 15.72 | 1,971,126 | +0.32(+2.10%) |
Jun 09, 2009 | 15.10 | 15.49 | 15.10 | 15.40 | 701,523 | +0.42(+2.83%) |
Jun 08, 2009 | 14.84 | 15.06 | 14.73 | 14.97 | 1,298,788 | -0.71(-4.50%) |
Jun 05, 2009 | 15.91 | 15.91 | 15.47 | 15.68 | 1,623,214 | -0.03(-0.21%) |
Jun 04, 2009 | 15.45 | 15.71 | 15.37 | 15.71 | 1,509,503 | +0.66(+4.36%) |
Jun 03, 2009 | 15.48 | 15.51 | 15.03 | 15.06 | 1,357,469 | -0.52(-3.36%) |
Jun 02, 2009 | 15.62 | 15.62 | 15.37 | 15.58 | 976,374 | -0.07(-0.48%) |
Jun 01, 2009 | 15.73 | 15.74 | 15.41 | 15.65 | 1,184,745 | +0.47(+3.12%) |
May 29, 2009 | 15.21 | 15.21 | 14.88 | 15.18 | 1,139,210 | +0.50(+3.40%) |
May 28, 2009 | 14.58 | 14.75 | 14.43 | 14.68 | 637,384 | +0.42(+2.97%) |
May 27, 2009 | 14.40 | 14.94 | 14.21 | 14.26 | 893,291 | -0.03(-0.23%) |
May 26, 2009 | 14.02 | 14.29 | 13.75 | 14.29 | 1,124,739 | +0.12(+0.82%) |
May 22, 2009 | 14.44 | 14.44 | 14.13 | 14.18 | 700,916 | +0.21(+1.49%) |
May 21, 2009 | 13.62 | 14.33 | 13.62 | 13.97 | 1,049,021 | +0.05(+0.36%) |
May 20, 2009 | 14.06 | 14.30 | 13.92 | 13.92 | 629,886 | +0.06(+0.42%) |
May 19, 2009 | 13.96 | 14.10 | 13.85 | 13.86 | 820,334 | -0.40(-2.80%) |
May 18, 2009 | 14.42 | 14.46 | 13.80 | 14.26 | 2,665,913 | +2.71(+23.45%) |
May 15, 2009 | 11.60 | 11.75 | 11.53 | 11.55 | 439,739 | +0.12(+1.09%) |
May 14, 2009 | 11.34 | 11.52 | 11.25 | 11.43 | 1,431,345 | +0.29(+2.61%) |
May 13, 2009 | 11.42 | 11.43 | 11.10 | 11.13 | 722,154 | -0.45(-3.87%) |
May 12, 2009 | 11.57 | 11.76 | 11.45 | 11.58 | 621,315 | +0.32(+2.88%) |
May 11, 2009 | 11.41 | 11.46 | 11.26 | 11.26 | 551,529 | -0.47(-3.97%) |
May 08, 2009 | 11.55 | 11.77 | 11.55 | 11.72 | 1,005,238 | +0.23(+2.02%) |
May 07, 2009 | 11.77 | 11.92 | 11.39 | 11.49 | 642,574 | -0.17(-1.43%) |
May 06, 2009 | 11.60 | 11.83 | 11.46 | 11.66 | 756,105 | -0.02(-0.14%) |
May 05, 2009 | 11.59 | 11.70 | 11.51 | 11.67 | 660,660 | -0.11(-0.92%) |
May 04, 2009 | 11.48 | 11.80 | 11.39 | 11.78 | 1,057,327 | +0.61(+5.51%) |