Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.14 | 14.14 | 13.95 | 13.95 | 740,254 | -0.19(-1.35%) |
Jul 30, 2009 | 14.08 | 14.24 | 13.97 | 14.14 | 473,132 | +0.16(+1.12%) |
Jul 29, 2009 | 14.06 | 14.11 | 13.82 | 13.99 | 847,281 | -0.10(-0.70%) |
Jul 28, 2009 | 14.12 | 14.18 | 13.92 | 14.09 | 796,003 | -0.05(-0.35%) |
Jul 27, 2009 | 14.03 | 14.19 | 13.99 | 14.14 | 780,872 | -0.04(-0.30%) |
Jul 24, 2009 | 13.95 | 14.19 | 13.87 | 14.18 | 431 | +0.23(+1.63%) |
Jul 23, 2009 | 13.72 | 13.98 | 13.58 | 13.95 | 2,022,258 | +0.23(+1.71%) |
Jul 22, 2009 | 13.87 | 13.89 | 13.65 | 13.72 | 1,011,596 | -0.13(-0.92%) |
Jul 21, 2009 | 13.72 | 13.86 | 13.61 | 13.84 | 1,320,832 | +0.16(+1.14%) |
Jul 20, 2009 | 13.69 | 13.69 | 13.41 | 13.69 | 1,220,345 | +0.10(+0.73%) |
Jul 17, 2009 | 13.50 | 13.62 | 13.43 | 13.59 | 1,317,214 | +0.06(+0.42%) |
Jul 16, 2009 | 13.36 | 13.61 | 13.25 | 13.53 | 1,458,193 | +0.10(+0.74%) |
Jul 15, 2009 | 13.28 | 13.45 | 13.19 | 13.43 | 1,128,756 | +0.20(+1.50%) |
Jul 14, 2009 | 13.08 | 13.24 | 12.92 | 13.23 | 1,185,327 | +0.11(+0.81%) |
Jul 13, 2009 | 12.80 | 13.13 | 12.80 | 13.13 | 1,243,598 | +0.28(+2.15%) |
Jul 10, 2009 | 12.87 | 12.89 | 12.70 | 12.85 | 801,598 | +0.00(+0.00%) |
Jul 09, 2009 | 12.97 | 12.99 | 12.71 | 12.85 | 1,335,877 | -0.04(-0.33%) |
Jul 08, 2009 | 12.97 | 13.13 | 12.75 | 12.89 | 1,180,204 | -0.06(-0.49%) |
Jul 07, 2009 | 13.26 | 13.30 | 12.96 | 12.96 | 821,530 | -0.27(-2.04%) |
Jul 06, 2009 | 13.19 | 13.36 | 13.12 | 13.23 | 1,451,129 | +0.02(+0.16%) |
Jul 02, 2009 | 13.56 | 13.58 | 13.21 | 13.21 | 955,434 | -0.48(-3.47%) |
Jul 01, 2009 | 13.43 | 13.72 | 13.34 | 13.68 | 2,283,712 | +0.37(+2.77%) |
Jun 30, 2009 | 13.31 | 13.35 | 13.10 | 13.31 | 1,707,508 | +0.01(+0.05%) |
Jun 29, 2009 | 13.15 | 13.35 | 13.13 | 13.31 | 2,483,996 | +0.23(+1.79%) |
Jun 26, 2009 | 13.53 | 13.57 | 13.00 | 13.07 | 16,623,374 | -0.43(-3.15%) |
Jun 25, 2009 | 13.19 | 13.63 | 13.19 | 13.50 | 5,453,208 | +0.57(+4.45%) |
Jun 24, 2009 | 13.02 | 13.06 | 12.87 | 12.92 | 1,673,303 | -0.01(-0.05%) |
Jun 23, 2009 | 13.09 | 13.14 | 12.87 | 12.93 | 1,300,372 | -0.18(-1.41%) |
Jun 22, 2009 | 12.99 | 13.27 | 12.92 | 13.11 | 1,645,852 | -0.01(-0.11%) |
Jun 19, 2009 | 13.35 | 13.47 | 13.04 | 13.13 | 1,610,766 | -0.18(-1.39%) |
Jun 18, 2009 | 13.09 | 13.32 | 13.05 | 13.31 | 935,100 | +0.27(+2.07%) |
Jun 17, 2009 | 12.85 | 13.11 | 12.84 | 13.04 | 1,281,258 | +0.18(+1.43%) |
Jun 16, 2009 | 12.89 | 13.03 | 12.78 | 12.86 | 991,183 | -0.03(-0.22%) |
Jun 15, 2009 | 13.01 | 13.10 | 12.69 | 12.89 | 1,318,686 | -0.26(-1.94%) |
Jun 12, 2009 | 12.88 | 13.20 | 12.75 | 13.14 | 1,206,647 | +0.24(+1.87%) |
Jun 11, 2009 | 12.62 | 13.11 | 12.61 | 12.90 | 1,652,837 | +0.31(+2.48%) |
Jun 10, 2009 | 12.48 | 12.65 | 12.43 | 12.59 | 1,986,286 | +0.16(+1.26%) |
Jun 09, 2009 | 12.67 | 12.72 | 12.36 | 12.43 | 2,059,907 | -0.23(-1.79%) |
Jun 08, 2009 | 12.75 | 12.80 | 12.51 | 12.66 | 1,411,910 | -0.23(-1.76%) |
Jun 05, 2009 | 12.91 | 13.02 | 12.68 | 12.89 | 1,486,035 | -0.24(-1.84%) |
Jun 04, 2009 | 13.04 | 13.17 | 12.97 | 13.13 | 1,475,126 | +0.06(+0.49%) |
Jun 03, 2009 | 13.03 | 13.22 | 12.87 | 13.06 | 2,333,377 | +0.01(+0.05%) |
Jun 02, 2009 | 13.01 | 13.14 | 13.01 | 13.06 | 1,787,343 | -0.01(-0.05%) |
Jun 01, 2009 | 12.80 | 13.12 | 12.77 | 13.06 | 1,579,284 | +0.40(+3.19%) |
May 29, 2009 | 12.50 | 12.67 | 12.41 | 12.66 | 1,126,713 | +0.16(+1.31%) |
May 28, 2009 | 12.39 | 12.59 | 12.31 | 12.50 | 1,022,905 | +0.17(+1.38%) |
May 27, 2009 | 12.32 | 12.45 | 12.23 | 12.33 | 1,527,048 | -0.07(-0.57%) |
May 26, 2009 | 11.89 | 12.40 | 11.84 | 12.40 | 1,843,475 | +0.51(+4.30%) |
May 22, 2009 | 11.94 | 12.07 | 11.84 | 11.89 | 988,264 | -0.04(-0.36%) |
May 21, 2009 | 12.02 | 12.04 | 11.77 | 11.93 | 1,625,580 | -0.18(-1.46%) |
May 20, 2009 | 12.31 | 12.40 | 12.07 | 12.11 | 1,267,120 | -0.16(-1.27%) |
May 19, 2009 | 12.26 | 12.35 | 12.17 | 12.26 | 1,050,635 | +0.04(+0.29%) |
May 18, 2009 | 12.15 | 12.38 | 11.99 | 12.23 | 1,321,129 | +0.20(+1.65%) |
May 15, 2009 | 12.26 | 12.28 | 11.94 | 12.03 | 1,454,347 | -0.28(-2.25%) |
May 14, 2009 | 12.31 | 12.42 | 12.20 | 12.31 | 1,203,993 | +0.07(+0.58%) |
May 13, 2009 | 12.29 | 12.47 | 12.20 | 12.23 | 1,476,274 | -0.16(-1.26%) |
May 12, 2009 | 12.58 | 12.69 | 12.27 | 12.39 | 1,878,108 | -0.10(-0.80%) |
May 11, 2009 | 12.70 | 12.84 | 12.48 | 12.49 | 1,327,264 | -0.35(-2.71%) |
May 08, 2009 | 12.93 | 13.11 | 12.67 | 12.84 | 1,996,333 | +0.08(+0.61%) |
May 07, 2009 | 12.89 | 13.01 | 12.74 | 12.76 | 1,642,728 | -0.07(-0.55%) |
May 06, 2009 | 12.89 | 12.94 | 12.65 | 12.83 | 1,166,165 | +0.06(+0.44%) |
May 05, 2009 | 12.77 | 12.82 | 12.57 | 12.77 | 1,074,305 | -0.03(-0.22%) |
May 04, 2009 | 12.65 | 12.80 | 12.64 | 12.80 | 974,781 | +0.18(+1.46%) |