Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.42 | 15.64 | 15.34 | 15.50 | 285,114 | +0.09(+0.57%) |
Jul 30, 2009 | 15.12 | 15.45 | 15.06 | 15.41 | 207,412 | +0.41(+2.75%) |
Jul 29, 2009 | 15.01 | 15.17 | 14.92 | 15.00 | 160,116 | -0.18(-1.16%) |
Jul 28, 2009 | 14.97 | 15.34 | 14.88 | 15.17 | 197,203 | +0.09(+0.59%) |
Jul 27, 2009 | 14.96 | 15.21 | 14.81 | 15.09 | 196,251 | -0.21(-1.35%) |
Jul 24, 2009 | 15.22 | 15.43 | 15.09 | 15.29 | 185,373 | -0.09(-0.57%) |
Jul 23, 2009 | 14.59 | 15.40 | 14.38 | 15.38 | 516,182 | +0.85(+5.82%) |
Jul 22, 2009 | 14.17 | 14.71 | 14.13 | 14.53 | 265,684 | +0.26(+1.80%) |
Jul 21, 2009 | 14.19 | 14.29 | 13.92 | 14.28 | 244,161 | +0.27(+1.94%) |
Jul 20, 2009 | 13.94 | 14.03 | 13.83 | 14.00 | 163,384 | +0.10(+0.69%) |
Jul 17, 2009 | 13.82 | 13.95 | 13.63 | 13.91 | 206,866 | +0.13(+0.91%) |
Jul 16, 2009 | 13.45 | 13.81 | 13.40 | 13.78 | 217,078 | +0.23(+1.68%) |
Jul 15, 2009 | 13.10 | 13.57 | 13.09 | 13.56 | 215,267 | +0.57(+4.36%) |
Jul 14, 2009 | 12.71 | 13.06 | 12.55 | 12.99 | 221,649 | +0.31(+2.44%) |
Jul 13, 2009 | 12.35 | 12.75 | 12.34 | 12.68 | 389,185 | +0.26(+2.07%) |
Jul 10, 2009 | 12.31 | 12.57 | 12.25 | 12.42 | 273,638 | +0.04(+0.36%) |
Jul 09, 2009 | 12.70 | 12.72 | 12.35 | 12.38 | 163,451 | -0.21(-1.69%) |
Jul 08, 2009 | 12.72 | 12.79 | 12.50 | 12.59 | 270,588 | -0.11(-0.87%) |
Jul 07, 2009 | 12.96 | 12.96 | 12.61 | 12.70 | 137,468 | -0.21(-1.65%) |
Jul 06, 2009 | 12.92 | 13.05 | 12.81 | 12.92 | 144,937 | -0.15(-1.18%) |
Jul 02, 2009 | 13.51 | 13.51 | 13.07 | 13.07 | 237,006 | -0.61(-4.46%) |
Jul 01, 2009 | 13.53 | 13.72 | 13.22 | 13.68 | 325,445 | +0.39(+2.93%) |
Jun 30, 2009 | 13.32 | 13.46 | 13.21 | 13.29 | 303,893 | -0.05(-0.39%) |
Jun 29, 2009 | 13.09 | 13.53 | 13.06 | 13.34 | 304,521 | +0.13(+1.00%) |
Jun 26, 2009 | 12.83 | 13.25 | 12.70 | 13.21 | 1,148,166 | +0.35(+2.69%) |
Jun 25, 2009 | 12.63 | 12.89 | 12.61 | 12.86 | 287,481 | +0.21(+1.69%) |
Jun 24, 2009 | 12.50 | 12.72 | 12.32 | 12.65 | 285,461 | +0.27(+2.20%) |
Jun 23, 2009 | 12.55 | 12.56 | 12.26 | 12.38 | 361,310 | -0.12(-0.94%) |
Jun 22, 2009 | 12.70 | 12.70 | 12.39 | 12.50 | 439,851 | -0.34(-2.64%) |
Jun 19, 2009 | 13.22 | 13.58 | 12.83 | 12.83 | 438,940 | -0.25(-1.91%) |
Jun 18, 2009 | 13.14 | 13.16 | 12.88 | 13.08 | 208,338 | -0.12(-0.89%) |
Jun 17, 2009 | 13.15 | 13.39 | 13.03 | 13.20 | 159,817 | +0.10(+0.73%) |
Jun 16, 2009 | 13.35 | 13.40 | 13.06 | 13.11 | 175,026 | -0.24(-1.82%) |
Jun 15, 2009 | 13.48 | 13.52 | 13.08 | 13.35 | 235,127 | -0.26(-1.89%) |
Jun 12, 2009 | 13.56 | 13.67 | 13.45 | 13.61 | 226,493 | -0.02(-0.16%) |
Jun 11, 2009 | 13.84 | 13.96 | 13.61 | 13.63 | 270,188 | -0.15(-1.07%) |
Jun 10, 2009 | 13.97 | 13.99 | 13.56 | 13.78 | 478,029 | -0.05(-0.37%) |
Jun 09, 2009 | 14.09 | 14.21 | 13.76 | 13.83 | 261,423 | -0.24(-1.67%) |
Jun 08, 2009 | 13.95 | 14.27 | 13.83 | 14.06 | 466,905 | +0.00(+0.00%) |
Jun 05, 2009 | 13.55 | 14.47 | 13.55 | 14.06 | 1,267,717 | +1.18(+9.13%) |
Jun 04, 2009 | 12.86 | 12.96 | 12.60 | 12.89 | 365,280 | +0.17(+1.33%) |
Jun 03, 2009 | 12.64 | 12.76 | 12.52 | 12.72 | 241,497 | +0.07(+0.52%) |
Jun 02, 2009 | 12.39 | 12.72 | 12.36 | 12.65 | 261,794 | +0.26(+2.08%) |
Jun 01, 2009 | 12.07 | 12.56 | 12.07 | 12.39 | 383,961 | +0.49(+4.14%) |
May 29, 2009 | 11.89 | 11.90 | 11.68 | 11.90 | 418,469 | +0.09(+0.75%) |
May 28, 2009 | 12.06 | 12.22 | 11.69 | 11.81 | 268,921 | -0.13(-1.11%) |
May 27, 2009 | 12.25 | 12.32 | 11.92 | 11.94 | 163,286 | -0.34(-2.75%) |
May 26, 2009 | 11.71 | 12.39 | 11.71 | 12.28 | 367,101 | +0.50(+4.25%) |
May 22, 2009 | 11.87 | 11.90 | 11.67 | 11.78 | 277,076 | -0.01(-0.12%) |
May 21, 2009 | 11.70 | 11.84 | 11.58 | 11.80 | 292,482 | +0.02(+0.19%) |
May 20, 2009 | 11.89 | 12.11 | 11.71 | 11.78 | 377,945 | -0.06(-0.50%) |
May 19, 2009 | 11.98 | 12.14 | 11.69 | 11.83 | 345,412 | -0.29(-2.37%) |
May 18, 2009 | 12.19 | 12.23 | 12.04 | 12.12 | 252,435 | +0.04(+0.37%) |
May 15, 2009 | 12.20 | 12.25 | 11.92 | 12.08 | 485,954 | -0.14(-1.14%) |
May 14, 2009 | 11.94 | 12.35 | 11.92 | 12.22 | 480,289 | +0.21(+1.78%) |
May 13, 2009 | 12.11 | 12.18 | 11.86 | 12.00 | 606,461 | -0.32(-2.63%) |
May 12, 2009 | 12.33 | 12.47 | 11.94 | 12.33 | 398,369 | +0.07(+0.54%) |
May 11, 2009 | 12.29 | 12.41 | 12.05 | 12.26 | 245,991 | -0.18(-1.42%) |
May 08, 2009 | 12.66 | 12.69 | 12.25 | 12.44 | 334,739 | +0.12(+1.02%) |
May 07, 2009 | 12.86 | 12.91 | 12.21 | 12.31 | 269,127 | -0.43(-3.35%) |
May 06, 2009 | 12.67 | 12.80 | 12.43 | 12.74 | 237,530 | +0.13(+0.99%) |
May 05, 2009 | 12.72 | 12.81 | 12.45 | 12.61 | 366,610 | -0.21(-1.61%) |
May 04, 2009 | 13.00 | 13.06 | 12.49 | 12.82 | 283,696 | -0.12(-0.91%) |