Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.34 | 17.71 | 17.14 | 17.18 | 551,077 | -0.27(-1.56%) |
Jul 30, 2009 | 17.38 | 17.94 | 17.37 | 17.45 | 460,254 | +0.19(+1.12%) |
Jul 29, 2009 | 16.84 | 17.29 | 16.53 | 17.26 | 1,120,653 | -0.30(-1.69%) |
Jul 28, 2009 | 17.09 | 18.26 | 16.89 | 17.55 | 1,802,030 | +2.05(+13.25%) |
Jul 27, 2009 | 15.22 | 15.50 | 15.03 | 15.50 | 405,258 | +0.19(+1.26%) |
Jul 24, 2009 | 15.39 | 15.43 | 14.88 | 15.31 | 439,255 | -0.19(-1.24%) |
Jul 23, 2009 | 14.80 | 15.62 | 14.67 | 15.50 | 508,670 | +0.70(+4.72%) |
Jul 22, 2009 | 14.51 | 15.02 | 14.47 | 14.80 | 265,256 | +0.29(+1.99%) |
Jul 21, 2009 | 14.59 | 14.77 | 14.06 | 14.51 | 520,028 | +0.06(+0.39%) |
Jul 20, 2009 | 13.61 | 14.57 | 13.61 | 14.46 | 674,362 | +0.94(+6.94%) |
Jul 17, 2009 | 13.51 | 13.89 | 13.39 | 13.52 | 450,158 | +0.00(+0.00%) |
Jul 16, 2009 | 13.27 | 13.57 | 13.27 | 13.52 | 363,582 | +0.24(+1.81%) |
Jul 15, 2009 | 12.58 | 13.29 | 12.55 | 13.28 | 361,088 | +0.76(+6.09%) |
Jul 14, 2009 | 12.62 | 12.62 | 12.27 | 12.51 | 199,177 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.52 | 12.15 | 12.49 | 323,512 | +0.05(+0.39%) |
Jul 10, 2009 | 12.68 | 12.73 | 12.35 | 12.44 | 180,888 | -0.13(-1.02%) |
Jul 09, 2009 | 12.66 | 12.68 | 12.47 | 12.57 | 405,981 | -0.04(-0.32%) |
Jul 08, 2009 | 12.94 | 12.94 | 12.53 | 12.61 | 271,321 | -0.19(-1.50%) |
Jul 07, 2009 | 13.06 | 13.08 | 12.78 | 12.80 | 185,326 | -0.18(-1.42%) |
Jul 06, 2009 | 12.88 | 13.11 | 12.86 | 12.99 | 526,864 | +0.02(+0.19%) |
Jul 02, 2009 | 13.50 | 13.57 | 12.96 | 12.96 | 270,390 | -0.61(-4.49%) |
Jul 01, 2009 | 13.16 | 13.81 | 13.16 | 13.57 | 359,687 | +0.53(+4.06%) |
Jun 30, 2009 | 13.31 | 13.31 | 13.04 | 13.04 | 414,836 | -0.10(-0.79%) |
Jun 29, 2009 | 13.24 | 13.34 | 13.05 | 13.15 | 231,290 | -0.10(-0.73%) |
Jun 26, 2009 | 13.12 | 13.40 | 12.99 | 13.24 | 600,023 | +0.08(+0.61%) |
Jun 25, 2009 | 13.19 | 13.20 | 13.10 | 13.16 | 444,987 | -0.09(-0.67%) |
Jun 24, 2009 | 13.24 | 13.54 | 13.13 | 13.25 | 205,335 | +0.00(+0.00%) |
Jun 23, 2009 | 13.49 | 13.57 | 13.24 | 13.25 | 325,865 | -0.18(-1.37%) |
Jun 22, 2009 | 13.70 | 13.70 | 13.38 | 13.44 | 413,424 | -0.30(-2.16%) |
Jun 19, 2009 | 13.45 | 13.81 | 13.45 | 13.73 | 607,664 | +0.29(+2.15%) |
Jun 18, 2009 | 13.33 | 13.48 | 13.24 | 13.45 | 343,871 | +0.14(+1.02%) |
Jun 17, 2009 | 13.47 | 13.69 | 13.27 | 13.31 | 285,581 | -0.19(-1.43%) |
Jun 16, 2009 | 13.77 | 13.89 | 13.44 | 13.50 | 293,372 | -0.14(-1.06%) |
Jun 15, 2009 | 13.77 | 13.99 | 13.58 | 13.65 | 298,035 | -0.39(-2.80%) |
Jun 12, 2009 | 13.99 | 14.44 | 13.74 | 14.04 | 794,840 | -0.35(-2.45%) |
Jun 11, 2009 | 14.30 | 14.76 | 14.30 | 14.39 | 503,408 | +0.19(+1.36%) |
Jun 10, 2009 | 14.52 | 14.52 | 14.04 | 14.20 | 305,669 | -0.18(-1.23%) |
Jun 09, 2009 | 14.29 | 14.56 | 14.06 | 14.38 | 281,159 | +0.18(+1.24%) |
Jun 08, 2009 | 14.15 | 14.42 | 14.14 | 14.20 | 316,785 | -0.10(-0.67%) |
Jun 05, 2009 | 15.03 | 15.05 | 14.21 | 14.30 | 499,202 | -0.68(-4.55%) |
Jun 04, 2009 | 15.03 | 15.20 | 14.68 | 14.98 | 265,277 | -0.02(-0.16%) |
Jun 03, 2009 | 14.70 | 15.10 | 14.70 | 15.00 | 450,800 | -0.04(-0.25%) |
Jun 02, 2009 | 14.36 | 15.12 | 14.36 | 15.04 | 1,391,254 | +0.68(+4.73%) |
Jun 01, 2009 | 14.44 | 15.12 | 14.22 | 14.36 | 1,225,285 | +0.13(+0.90%) |
May 29, 2009 | 14.17 | 14.26 | 13.84 | 14.23 | 442,891 | +0.13(+0.91%) |
May 28, 2009 | 13.96 | 14.22 | 13.60 | 14.10 | 460,062 | +0.27(+1.97%) |
May 27, 2009 | 14.17 | 14.35 | 13.79 | 13.83 | 543,152 | -0.46(-3.20%) |
May 26, 2009 | 13.49 | 14.30 | 13.37 | 14.29 | 566,828 | +0.75(+5.51%) |
May 22, 2009 | 13.75 | 13.76 | 13.27 | 13.54 | 362,995 | -0.19(-1.40%) |
May 21, 2009 | 13.78 | 13.93 | 13.52 | 13.73 | 459,815 | -0.22(-1.55%) |
May 20, 2009 | 13.93 | 14.23 | 13.81 | 13.95 | 673,008 | +0.14(+1.05%) |
May 19, 2009 | 13.96 | 14.18 | 13.73 | 13.81 | 706,148 | -0.24(-1.71%) |
May 18, 2009 | 13.77 | 14.08 | 13.69 | 14.05 | 488,646 | +0.37(+2.70%) |
May 15, 2009 | 13.73 | 14.10 | 13.52 | 13.68 | 562,205 | -0.06(-0.41%) |
May 14, 2009 | 13.77 | 14.07 | 13.68 | 13.73 | 1,073,865 | -0.02(-0.18%) |
May 13, 2009 | 13.24 | 13.87 | 13.12 | 13.76 | 1,210,752 | +0.37(+2.76%) |
May 12, 2009 | 12.87 | 13.48 | 12.60 | 13.39 | 882,614 | +0.75(+5.97%) |
May 11, 2009 | 12.59 | 12.73 | 12.29 | 12.64 | 513,511 | -0.18(-1.44%) |
May 08, 2009 | 12.44 | 12.83 | 12.20 | 12.82 | 1,091,438 | +0.56(+4.58%) |
May 07, 2009 | 12.18 | 12.38 | 11.98 | 12.26 | 1,316,061 | +0.22(+1.87%) |
May 06, 2009 | 11.82 | 12.15 | 11.82 | 12.03 | 2,508,555 | +0.27(+2.32%) |
May 05, 2009 | 12.11 | 12.15 | 11.50 | 11.76 | 1,075,717 | -0.24(-2.01%) |
May 04, 2009 | 11.67 | 12.03 | 11.09 | 12.00 | 1,571,762 | +0.34(+2.89%) |