Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.97 | 19.55 | 18.85 | 19.45 | 1,249,451 | +0.48(+2.51%) |
Jul 30, 2009 | 19.12 | 19.46 | 18.62 | 18.98 | 839,897 | +0.14(+0.74%) |
Jul 29, 2009 | 18.66 | 19.15 | 18.53 | 18.84 | 984,231 | +0.23(+1.24%) |
Jul 28, 2009 | 18.34 | 18.75 | 18.21 | 18.61 | 1,844,652 | +0.21(+1.12%) |
Jul 27, 2009 | 18.64 | 19.44 | 18.10 | 18.40 | 2,030,728 | -1.35(-6.83%) |
Jul 24, 2009 | 18.75 | 19.78 | 18.70 | 19.75 | 2,297,010 | +0.47(+2.43%) |
Jul 23, 2009 | 16.93 | 19.33 | 16.77 | 19.28 | 5,770,934 | +4.09(+26.96%) |
Jul 22, 2009 | 14.95 | 15.42 | 14.95 | 15.19 | 900,621 | +0.12(+0.82%) |
Jul 21, 2009 | 14.88 | 15.08 | 14.61 | 15.06 | 734,157 | +0.23(+1.55%) |
Jul 20, 2009 | 14.83 | 14.88 | 14.43 | 14.83 | 1,011,142 | -0.24(-1.58%) |
Jul 17, 2009 | 15.08 | 15.21 | 14.87 | 15.07 | 537,189 | +0.03(+0.22%) |
Jul 16, 2009 | 14.97 | 15.24 | 14.86 | 15.04 | 815,446 | +0.01(+0.06%) |
Jul 15, 2009 | 14.87 | 15.17 | 14.81 | 15.03 | 835,038 | +0.31(+2.12%) |
Jul 14, 2009 | 13.90 | 14.94 | 13.80 | 14.72 | 1,408,719 | +0.77(+5.54%) |
Jul 13, 2009 | 13.53 | 13.95 | 13.19 | 13.95 | 488,713 | +0.61(+4.56%) |
Jul 10, 2009 | 12.95 | 13.35 | 12.88 | 13.34 | 313,621 | +0.35(+2.72%) |
Jul 09, 2009 | 13.12 | 13.23 | 12.92 | 12.98 | 386,299 | -0.10(-0.75%) |
Jul 08, 2009 | 13.15 | 13.25 | 12.91 | 13.08 | 534,843 | -0.07(-0.50%) |
Jul 07, 2009 | 13.16 | 13.32 | 13.02 | 13.15 | 758,777 | -0.05(-0.37%) |
Jul 06, 2009 | 13.10 | 13.53 | 12.89 | 13.20 | 511,527 | +0.09(+0.69%) |
Jul 02, 2009 | 13.57 | 13.65 | 13.07 | 13.11 | 557,747 | -0.58(-4.26%) |
Jul 01, 2009 | 13.73 | 13.95 | 13.62 | 13.69 | 427,313 | +0.07(+0.54%) |
Jun 30, 2009 | 13.62 | 13.75 | 13.49 | 13.62 | 678,325 | +0.03(+0.24%) |
Jun 29, 2009 | 13.19 | 13.69 | 13.11 | 13.58 | 614,735 | +0.39(+2.93%) |
Jun 26, 2009 | 12.91 | 13.25 | 12.91 | 13.20 | 1,272,318 | +0.25(+1.97%) |
Jun 25, 2009 | 12.59 | 12.94 | 12.55 | 12.94 | 955,864 | +0.28(+2.21%) |
Jun 24, 2009 | 12.95 | 13.60 | 12.61 | 12.66 | 794,365 | -0.12(-0.90%) |
Jun 23, 2009 | 13.48 | 13.77 | 12.75 | 12.78 | 1,635,545 | -0.59(-4.43%) |
Jun 22, 2009 | 13.86 | 13.97 | 13.12 | 13.37 | 1,401,438 | -0.58(-4.13%) |
Jun 19, 2009 | 14.16 | 14.36 | 13.90 | 13.95 | 782,185 | -0.15(-1.05%) |
Jun 18, 2009 | 14.24 | 14.64 | 14.04 | 14.09 | 305,002 | -0.21(-1.49%) |
Jun 17, 2009 | 14.00 | 14.45 | 13.97 | 14.31 | 721,503 | +0.35(+2.53%) |
Jun 16, 2009 | 14.60 | 14.75 | 13.92 | 13.95 | 505,458 | -0.69(-4.72%) |
Jun 15, 2009 | 14.61 | 14.83 | 14.31 | 14.64 | 477,977 | -0.12(-0.78%) |
Jun 12, 2009 | 15.32 | 15.34 | 14.60 | 14.76 | 757,565 | +0.16(+1.13%) |
Jun 11, 2009 | 14.32 | 14.67 | 14.24 | 14.60 | 393,088 | +0.26(+1.84%) |
Jun 10, 2009 | 14.70 | 15.01 | 14.02 | 14.33 | 466,888 | -0.32(-2.19%) |
Jun 09, 2009 | 14.58 | 14.70 | 14.44 | 14.65 | 230,198 | +0.07(+0.51%) |
Jun 08, 2009 | 14.60 | 14.84 | 14.34 | 14.58 | 220,824 | -0.23(-1.55%) |
Jun 05, 2009 | 14.99 | 15.09 | 14.64 | 14.81 | 209,646 | -0.09(-0.61%) |
Jun 04, 2009 | 14.87 | 14.94 | 14.55 | 14.90 | 341,899 | -0.06(-0.38%) |
Jun 03, 2009 | 14.95 | 15.17 | 14.71 | 14.96 | 246,926 | -0.16(-1.09%) |
Jun 02, 2009 | 14.78 | 15.20 | 14.66 | 15.12 | 379,699 | +0.32(+2.17%) |
Jun 01, 2009 | 14.46 | 14.90 | 14.23 | 14.80 | 632,516 | +0.47(+3.27%) |
May 29, 2009 | 14.36 | 14.38 | 13.98 | 14.33 | 646,589 | +0.06(+0.40%) |
May 28, 2009 | 14.51 | 14.51 | 13.95 | 14.27 | 504,043 | -0.21(-1.47%) |
May 27, 2009 | 14.44 | 14.72 | 14.23 | 14.49 | 444,816 | -0.02(-0.11%) |
May 26, 2009 | 13.90 | 14.59 | 13.87 | 14.50 | 511,455 | +0.61(+4.38%) |
May 22, 2009 | 14.41 | 14.41 | 13.79 | 13.90 | 421,840 | -0.40(-2.82%) |
May 21, 2009 | 14.46 | 14.50 | 14.03 | 14.30 | 456,887 | -0.28(-1.92%) |
May 20, 2009 | 14.80 | 14.98 | 14.43 | 14.58 | 525,145 | -0.22(-1.50%) |
May 19, 2009 | 14.71 | 15.05 | 14.55 | 14.80 | 543,537 | +0.05(+0.33%) |
May 18, 2009 | 14.12 | 14.75 | 14.12 | 14.75 | 373,762 | +0.66(+4.67%) |
May 15, 2009 | 13.99 | 14.27 | 13.94 | 14.09 | 381,192 | +0.18(+1.30%) |
May 14, 2009 | 13.97 | 14.18 | 13.81 | 13.91 | 434,445 | +0.10(+0.71%) |
May 13, 2009 | 14.55 | 14.55 | 13.80 | 13.81 | 596,176 | -0.90(-6.09%) |
May 12, 2009 | 15.22 | 15.29 | 14.41 | 14.71 | 366,253 | -0.42(-2.77%) |
May 11, 2009 | 14.96 | 15.37 | 14.84 | 15.13 | 486,751 | -0.06(-0.38%) |
May 08, 2009 | 15.01 | 15.66 | 14.80 | 15.19 | 576,150 | +0.34(+2.27%) |
May 07, 2009 | 15.25 | 15.40 | 14.69 | 14.85 | 525,475 | -0.21(-1.37%) |
May 06, 2009 | 15.31 | 15.38 | 14.88 | 15.06 | 605,049 | -0.11(-0.71%) |
May 05, 2009 | 15.17 | 15.75 | 14.98 | 15.16 | 499,320 | -0.01(-0.05%) |
May 04, 2009 | 14.78 | 15.59 | 14.61 | 15.17 | 663,361 | +0.46(+3.13%) |