Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.37 | 14.81 | 14.30 | 14.57 | 357,527 | +0.11(+0.79%) |
Jul 30, 2009 | 14.21 | 14.64 | 13.73 | 14.46 | 403,480 | +0.28(+2.01%) |
Jul 29, 2009 | 13.73 | 14.82 | 13.46 | 14.17 | 617,782 | +0.58(+4.24%) |
Jul 28, 2009 | 13.95 | 14.07 | 13.05 | 13.60 | 988,639 | -0.80(-5.58%) |
Jul 27, 2009 | 15.06 | 15.55 | 14.37 | 14.40 | 532,203 | -0.68(-4.53%) |
Jul 24, 2009 | 14.15 | 15.40 | 14.07 | 15.08 | 440,090 | +1.15(+8.27%) |
Jul 23, 2009 | 13.02 | 14.00 | 13.02 | 13.93 | 319,090 | +0.85(+6.47%) |
Jul 22, 2009 | 12.87 | 13.30 | 12.76 | 13.09 | 426,672 | +0.11(+0.88%) |
Jul 21, 2009 | 12.87 | 12.99 | 12.66 | 12.97 | 481,220 | +0.10(+0.77%) |
Jul 20, 2009 | 12.87 | 12.87 | 12.70 | 12.87 | 214,689 | +0.00(+0.00%) |
Jul 17, 2009 | 12.54 | 13.09 | 12.37 | 12.87 | 449,779 | +0.37(+2.96%) |
Jul 16, 2009 | 12.28 | 12.55 | 12.21 | 12.50 | 221,614 | +0.13(+1.04%) |
Jul 15, 2009 | 11.89 | 12.55 | 11.78 | 12.37 | 320,539 | +0.62(+5.26%) |
Jul 14, 2009 | 11.51 | 11.81 | 11.51 | 11.76 | 63,919 | +0.19(+1.66%) |
Jul 13, 2009 | 11.25 | 11.56 | 11.13 | 11.56 | 149,964 | +0.14(+1.25%) |
Jul 10, 2009 | 11.40 | 11.60 | 11.31 | 11.42 | 124,137 | -0.07(-0.62%) |
Jul 09, 2009 | 11.52 | 11.65 | 11.24 | 11.49 | 89,842 | +0.06(+0.56%) |
Jul 08, 2009 | 11.61 | 11.66 | 11.29 | 11.43 | 144,732 | -0.10(-0.86%) |
Jul 07, 2009 | 11.98 | 12.04 | 11.51 | 11.53 | 149,165 | -0.41(-3.45%) |
Jul 06, 2009 | 12.28 | 12.28 | 11.79 | 11.94 | 162,957 | -0.35(-2.84%) |
Jul 02, 2009 | 12.75 | 12.96 | 12.18 | 12.29 | 145,281 | -0.62(-4.79%) |
Jul 01, 2009 | 13.17 | 13.17 | 12.80 | 12.91 | 303,124 | -0.07(-0.55%) |
Jun 30, 2009 | 12.82 | 13.10 | 12.82 | 12.98 | 263,786 | +0.01(+0.05%) |
Jun 29, 2009 | 13.06 | 13.25 | 12.91 | 12.97 | 238,636 | -0.16(-1.24%) |
Jun 26, 2009 | 12.80 | 13.24 | 12.64 | 13.14 | 414,529 | +0.26(+2.04%) |
Jun 25, 2009 | 12.60 | 12.89 | 12.19 | 12.87 | 145,800 | +0.51(+4.14%) |
Jun 24, 2009 | 12.21 | 12.53 | 12.21 | 12.36 | 205,962 | +0.21(+1.76%) |
Jun 23, 2009 | 12.30 | 12.31 | 12.05 | 12.15 | 153,271 | -0.10(-0.81%) |
Jun 22, 2009 | 12.54 | 12.74 | 12.24 | 12.25 | 202,500 | -0.34(-2.71%) |
Jun 19, 2009 | 12.65 | 12.86 | 12.47 | 12.59 | 324,085 | +0.13(+1.03%) |
Jun 18, 2009 | 12.27 | 12.53 | 12.22 | 12.46 | 120,840 | +0.16(+1.27%) |
Jun 17, 2009 | 12.21 | 12.41 | 11.93 | 12.30 | 109,604 | +0.06(+0.52%) |
Jun 16, 2009 | 12.50 | 12.70 | 12.17 | 12.24 | 168,140 | -0.30(-2.38%) |
Jun 15, 2009 | 12.70 | 12.82 | 12.24 | 12.54 | 168,446 | -0.41(-3.13%) |
Jun 12, 2009 | 13.02 | 13.02 | 12.54 | 12.94 | 125,021 | -0.14(-1.09%) |
Jun 11, 2009 | 13.13 | 13.34 | 13.01 | 13.09 | 123,666 | -0.05(-0.38%) |
Jun 10, 2009 | 13.21 | 13.41 | 12.89 | 13.14 | 266,543 | +0.00(+0.00%) |
Jun 09, 2009 | 13.00 | 13.41 | 13.00 | 13.14 | 189,892 | -0.14(-1.02%) |
Jun 08, 2009 | 13.31 | 13.51 | 13.24 | 13.27 | 182,680 | -0.20(-1.48%) |
Jun 05, 2009 | 13.09 | 13.58 | 13.09 | 13.47 | 454,003 | +0.41(+3.10%) |
Jun 04, 2009 | 12.88 | 13.11 | 12.32 | 13.06 | 360,296 | +0.27(+2.11%) |
Jun 03, 2009 | 13.23 | 13.27 | 12.79 | 12.79 | 543,980 | -0.55(-4.16%) |
Jun 02, 2009 | 13.58 | 13.59 | 13.22 | 13.35 | 349,347 | -0.28(-2.09%) |
Jun 01, 2009 | 13.16 | 13.87 | 13.11 | 13.63 | 387,798 | +0.58(+4.47%) |
May 29, 2009 | 13.02 | 13.27 | 12.67 | 13.05 | 369,736 | +0.23(+1.77%) |
May 28, 2009 | 12.92 | 13.06 | 12.49 | 12.82 | 263,132 | -0.04(-0.33%) |
May 27, 2009 | 12.91 | 13.21 | 12.80 | 12.87 | 282,964 | -0.13(-0.99%) |
May 26, 2009 | 12.62 | 13.26 | 12.50 | 12.99 | 343,014 | +0.30(+2.35%) |
May 22, 2009 | 13.00 | 13.14 | 12.67 | 12.70 | 163,165 | -0.19(-1.49%) |
May 21, 2009 | 13.09 | 13.18 | 12.67 | 12.89 | 280,206 | -0.37(-2.79%) |
May 20, 2009 | 13.29 | 13.51 | 12.92 | 13.26 | 364,944 | +0.12(+0.92%) |
May 19, 2009 | 13.51 | 13.51 | 12.96 | 13.14 | 262,064 | -0.29(-2.17%) |
May 18, 2009 | 13.22 | 13.46 | 12.99 | 13.43 | 373,426 | +0.38(+2.89%) |
May 15, 2009 | 13.23 | 13.37 | 12.83 | 13.05 | 347,255 | -0.11(-0.81%) |
May 14, 2009 | 13.06 | 13.39 | 12.97 | 13.16 | 398,652 | +0.05(+0.38%) |
May 13, 2009 | 13.35 | 13.35 | 13.06 | 13.11 | 564,139 | -0.46(-3.41%) |
May 12, 2009 | 13.93 | 13.93 | 13.35 | 13.57 | 475,046 | -0.22(-1.60%) |
May 11, 2009 | 13.53 | 13.90 | 13.52 | 13.79 | 506,636 | +0.29(+2.16%) |
May 08, 2009 | 13.53 | 13.56 | 13.15 | 13.50 | 620,653 | +0.21(+1.61%) |
May 07, 2009 | 13.19 | 13.58 | 12.98 | 13.29 | 670,397 | +0.09(+0.70%) |
May 06, 2009 | 12.52 | 13.25 | 12.50 | 13.19 | 1,269,407 | +0.70(+5.64%) |
May 05, 2009 | 12.27 | 12.59 | 12.13 | 12.49 | 824,069 | +0.20(+1.62%) |
May 04, 2009 | 12.12 | 13.06 | 12.08 | 12.29 | 810,379 | +0.46(+3.91%) |