Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.59 | 14.85 | 14.48 | 14.79 | 667,639 | +0.29(+1.98%) |
Jul 30, 2009 | 14.41 | 14.57 | 14.37 | 14.50 | 506,848 | +0.25(+1.76%) |
Jul 29, 2009 | 14.28 | 14.36 | 14.15 | 14.25 | 404,128 | +0.01(+0.06%) |
Jul 28, 2009 | 14.51 | 14.54 | 14.17 | 14.24 | 487,547 | -0.26(-1.79%) |
Jul 27, 2009 | 14.54 | 14.68 | 14.49 | 14.50 | 499,280 | -0.03(-0.19%) |
Jul 24, 2009 | 14.66 | 14.68 | 14.46 | 14.53 | 1,903 | -0.40(-2.66%) |
Jul 23, 2009 | 14.45 | 15.05 | 14.45 | 14.93 | 551,035 | +0.49(+3.38%) |
Jul 22, 2009 | 14.48 | 14.70 | 14.42 | 14.44 | 389,172 | -0.12(-0.85%) |
Jul 21, 2009 | 14.34 | 14.61 | 14.33 | 14.56 | 477,898 | +0.29(+2.05%) |
Jul 20, 2009 | 14.25 | 14.33 | 14.07 | 14.27 | 342,778 | +0.15(+1.07%) |
Jul 17, 2009 | 14.33 | 14.33 | 14.01 | 14.12 | 346,328 | +0.07(+0.49%) |
Jul 16, 2009 | 13.86 | 14.16 | 13.78 | 14.05 | 553,940 | +0.19(+1.38%) |
Jul 15, 2009 | 13.73 | 13.95 | 13.71 | 13.86 | 371,617 | +0.47(+3.54%) |
Jul 14, 2009 | 13.37 | 13.50 | 13.31 | 13.39 | 314,979 | +0.02(+0.14%) |
Jul 13, 2009 | 12.94 | 13.40 | 12.94 | 13.37 | 484,761 | +0.45(+3.46%) |
Jul 10, 2009 | 12.85 | 13.06 | 12.75 | 12.92 | 398,451 | +0.03(+0.21%) |
Jul 09, 2009 | 12.90 | 12.92 | 12.76 | 12.89 | 351,524 | +0.23(+1.80%) |
Jul 08, 2009 | 12.88 | 12.94 | 12.54 | 12.67 | 498,666 | -0.25(-1.94%) |
Jul 07, 2009 | 13.04 | 13.08 | 12.88 | 12.92 | 283,174 | -0.29(-2.18%) |
Jul 06, 2009 | 13.07 | 13.20 | 12.92 | 13.20 | 297,822 | +0.12(+0.94%) |
Jul 02, 2009 | 12.93 | 13.29 | 12.88 | 13.08 | 578,045 | -0.15(-1.10%) |
Jul 01, 2009 | 13.30 | 13.43 | 13.17 | 13.23 | 366,183 | -0.14(-1.06%) |
Jun 30, 2009 | 13.43 | 13.43 | 13.25 | 13.37 | 409,534 | -0.14(-1.01%) |
Jun 29, 2009 | 13.44 | 13.50 | 13.35 | 13.50 | 338,323 | -0.04(-0.30%) |
Jun 26, 2009 | 13.41 | 13.58 | 13.24 | 13.55 | 1,318,402 | +0.10(+0.71%) |
Jun 25, 2009 | 13.25 | 13.55 | 13.16 | 13.45 | 2,002,435 | +0.26(+2.01%) |
Jun 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 2,168,440 | +0.06(+0.45%) |
Jun 23, 2009 | 13.08 | 13.14 | 12.84 | 13.13 | 2,827,706 | -0.14(-1.07%) |
Jun 22, 2009 | 13.50 | 13.51 | 13.23 | 13.27 | 390,490 | -0.42(-3.10%) |
Jun 19, 2009 | 13.80 | 13.80 | 13.50 | 13.69 | 565,096 | +0.03(+0.20%) |
Jun 18, 2009 | 13.64 | 13.87 | 13.55 | 13.66 | 380,608 | +0.01(+0.07%) |
Jun 17, 2009 | 13.71 | 13.81 | 13.61 | 13.66 | 547,384 | -0.13(-0.93%) |
Jun 16, 2009 | 14.01 | 14.04 | 13.68 | 13.78 | 363,682 | -0.07(-0.49%) |
Jun 15, 2009 | 14.13 | 14.21 | 13.70 | 13.85 | 550,081 | -0.45(-3.13%) |
Jun 12, 2009 | 14.39 | 14.57 | 14.19 | 14.30 | 685,984 | -0.26(-1.75%) |
Jun 11, 2009 | 14.38 | 14.73 | 14.38 | 14.55 | 381,387 | +0.32(+2.24%) |
Jun 10, 2009 | 14.49 | 14.56 | 13.92 | 14.23 | 435,396 | -0.19(-1.33%) |
Jun 09, 2009 | 14.32 | 14.68 | 14.19 | 14.43 | 393,020 | +0.16(+1.15%) |
Jun 08, 2009 | 14.02 | 14.35 | 13.94 | 14.26 | 446,904 | +0.20(+1.43%) |
Jun 05, 2009 | 14.14 | 14.26 | 13.99 | 14.06 | 385,004 | -0.16(-1.09%) |
Jun 04, 2009 | 14.18 | 14.25 | 13.87 | 14.22 | 477,214 | -0.07(-0.48%) |
Jun 03, 2009 | 14.07 | 14.51 | 14.04 | 14.28 | 693,851 | +0.08(+0.58%) |
Jun 02, 2009 | 14.24 | 14.37 | 14.07 | 14.20 | 456,532 | -0.02(-0.16%) |
Jun 01, 2009 | 14.34 | 14.44 | 14.19 | 14.23 | 472,340 | +0.24(+1.73%) |
May 29, 2009 | 13.99 | 14.12 | 13.85 | 13.98 | 403,224 | +0.15(+1.09%) |
May 28, 2009 | 13.75 | 13.90 | 13.58 | 13.83 | 587,278 | +0.13(+0.93%) |
May 27, 2009 | 13.83 | 13.92 | 13.65 | 13.71 | 492,709 | -0.06(-0.46%) |
May 26, 2009 | 13.50 | 13.78 | 13.43 | 13.77 | 998,472 | -0.01(-0.10%) |
May 22, 2009 | 13.45 | 13.92 | 13.40 | 13.78 | 767,722 | +0.34(+2.55%) |
May 21, 2009 | 13.48 | 13.48 | 13.24 | 13.44 | 903,154 | -0.09(-0.67%) |
May 20, 2009 | 13.86 | 13.96 | 13.49 | 13.53 | 1,155,895 | -0.21(-1.56%) |
May 19, 2009 | 14.32 | 14.32 | 13.74 | 13.75 | 1,218,028 | -0.23(-1.63%) |
May 18, 2009 | 13.42 | 14.02 | 13.41 | 13.97 | 1,033,775 | +0.96(+7.40%) |
May 15, 2009 | 13.24 | 13.29 | 12.89 | 13.01 | 695,763 | -0.18(-1.35%) |
May 14, 2009 | 13.09 | 13.41 | 13.07 | 13.19 | 636,715 | +0.19(+1.47%) |
May 13, 2009 | 13.19 | 13.26 | 12.92 | 13.00 | 880,040 | -0.47(-3.46%) |
May 12, 2009 | 13.79 | 13.79 | 13.25 | 13.46 | 723,235 | -0.13(-0.94%) |
May 11, 2009 | 13.66 | 13.79 | 13.50 | 13.59 | 425,748 | -0.31(-2.26%) |
May 08, 2009 | 13.17 | 13.93 | 12.78 | 13.91 | 854,185 | +0.33(+2.42%) |
May 07, 2009 | 14.44 | 14.64 | 13.48 | 13.58 | 1,029,113 | -0.83(-5.73%) |
May 06, 2009 | 13.95 | 14.48 | 13.95 | 14.40 | 1,016,644 | +0.40(+2.87%) |
May 05, 2009 | 14.05 | 14.12 | 13.66 | 14.00 | 873,447 | +0.03(+0.20%) |
May 04, 2009 | 13.31 | 14.06 | 13.27 | 13.97 | 621,080 | +0.65(+4.86%) |