Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.88 | 15.03 | 14.77 | 14.93 | 229,777 | -0.02(-0.13%) |
Jul 30, 2009 | 15.04 | 15.35 | 14.89 | 14.95 | 206,323 | -0.06(-0.40%) |
Jul 29, 2009 | 14.84 | 15.18 | 14.79 | 15.01 | 243,624 | +0.11(+0.74%) |
Jul 28, 2009 | 14.81 | 15.40 | 14.66 | 14.90 | 458,184 | -0.67(-4.30%) |
Jul 27, 2009 | 15.97 | 15.97 | 15.25 | 15.57 | 296,118 | -0.15(-0.95%) |
Jul 24, 2009 | 15.16 | 16.02 | 14.95 | 15.72 | 311,933 | +0.52(+3.42%) |
Jul 23, 2009 | 15.45 | 15.47 | 14.26 | 15.20 | 985,626 | -0.09(-0.59%) |
Jul 22, 2009 | 14.89 | 15.66 | 14.87 | 15.29 | 561,383 | +0.40(+2.69%) |
Jul 21, 2009 | 14.60 | 14.92 | 14.26 | 14.89 | 353,818 | +0.35(+2.41%) |
Jul 20, 2009 | 14.25 | 15.02 | 13.93 | 14.54 | 677,954 | -0.55(-3.64%) |
Jul 17, 2009 | 14.86 | 15.49 | 14.79 | 15.09 | 396,577 | +0.27(+1.82%) |
Jul 16, 2009 | 14.35 | 14.85 | 14.15 | 14.82 | 292,577 | +0.37(+2.56%) |
Jul 15, 2009 | 14.04 | 14.50 | 14.01 | 14.45 | 183,065 | +0.59(+4.26%) |
Jul 14, 2009 | 13.76 | 14.23 | 13.53 | 13.86 | 152,363 | -0.02(-0.14%) |
Jul 13, 2009 | 13.54 | 14.11 | 13.25 | 13.88 | 254,999 | +0.43(+3.20%) |
Jul 10, 2009 | 13.33 | 13.71 | 13.23 | 13.45 | 117,805 | +0.02(+0.15%) |
Jul 09, 2009 | 13.56 | 13.70 | 13.34 | 13.43 | 110,481 | -0.15(-1.10%) |
Jul 08, 2009 | 13.71 | 13.94 | 13.35 | 13.58 | 175,645 | -0.04(-0.29%) |
Jul 07, 2009 | 13.82 | 14.19 | 13.61 | 13.62 | 215,337 | -0.18(-1.30%) |
Jul 06, 2009 | 14.06 | 14.19 | 13.70 | 13.80 | 172,772 | -0.23(-1.64%) |
Jul 02, 2009 | 14.15 | 14.36 | 13.83 | 14.03 | 243,542 | -0.27(-1.89%) |
Jul 01, 2009 | 14.60 | 14.72 | 14.19 | 14.30 | 243,788 | -0.26(-1.79%) |
Jun 30, 2009 | 14.63 | 15.00 | 14.47 | 14.56 | 280,389 | -0.07(-0.48%) |
Jun 29, 2009 | 14.35 | 14.78 | 14.21 | 14.63 | 241,136 | +0.29(+2.02%) |
Jun 26, 2009 | 13.89 | 14.39 | 13.53 | 14.34 | 426,830 | +0.46(+3.31%) |
Jun 25, 2009 | 13.74 | 14.03 | 13.35 | 13.88 | 183,836 | +0.25(+1.83%) |
Jun 24, 2009 | 13.68 | 13.75 | 13.34 | 13.63 | 148,982 | +0.08(+0.59%) |
Jun 23, 2009 | 13.85 | 14.05 | 13.38 | 13.55 | 194,382 | -0.12(-0.88%) |
Jun 22, 2009 | 14.14 | 14.14 | 13.48 | 13.67 | 367,891 | -0.59(-4.14%) |
Jun 19, 2009 | 13.42 | 14.33 | 13.42 | 14.26 | 412,708 | +1.01(+7.62%) |
Jun 18, 2009 | 13.29 | 13.55 | 12.87 | 13.25 | 355,613 | +0.08(+0.61%) |
Jun 17, 2009 | 12.96 | 13.42 | 12.96 | 13.17 | 193,284 | +0.19(+1.46%) |
Jun 16, 2009 | 13.58 | 13.58 | 12.86 | 12.98 | 288,556 | -0.47(-3.49%) |
Jun 15, 2009 | 13.80 | 13.84 | 13.05 | 13.45 | 197,793 | -0.55(-3.93%) |
Jun 12, 2009 | 14.05 | 14.25 | 13.85 | 14.00 | 207,893 | -0.07(-0.50%) |
Jun 11, 2009 | 13.86 | 14.32 | 13.80 | 14.07 | 222,436 | +0.28(+2.03%) |
Jun 10, 2009 | 14.12 | 14.12 | 13.52 | 13.79 | 238,820 | -0.28(-1.99%) |
Jun 09, 2009 | 14.29 | 14.42 | 14.02 | 14.07 | 318,860 | -0.02(-0.14%) |
Jun 08, 2009 | 14.05 | 14.61 | 13.98 | 14.09 | 294,472 | -0.44(-3.03%) |
Jun 05, 2009 | 14.64 | 14.75 | 14.36 | 14.53 | 173,588 | -0.14(-0.95%) |
Jun 04, 2009 | 14.51 | 14.73 | 14.12 | 14.67 | 213,558 | +0.22(+1.52%) |
Jun 03, 2009 | 13.61 | 14.47 | 13.43 | 14.45 | 411,575 | +0.87(+6.41%) |
Jun 02, 2009 | 13.95 | 13.99 | 13.49 | 13.58 | 688,775 | -0.39(-2.79%) |
Jun 01, 2009 | 13.11 | 14.08 | 13.02 | 13.97 | 600,568 | +1.26(+9.91%) |
May 29, 2009 | 12.25 | 12.74 | 11.81 | 12.71 | 691,749 | +0.53(+4.35%) |
May 28, 2009 | 12.36 | 12.48 | 12.00 | 12.18 | 446,298 | -0.13(-1.06%) |
May 27, 2009 | 12.23 | 12.50 | 12.06 | 12.31 | 353,222 | -0.05(-0.40%) |
May 26, 2009 | 11.76 | 12.44 | 11.64 | 12.36 | 406,400 | +0.42(+3.52%) |
May 22, 2009 | 12.05 | 12.25 | 11.87 | 11.94 | 364,440 | -0.02(-0.17%) |
May 21, 2009 | 11.80 | 12.25 | 11.68 | 11.96 | 435,234 | +0.17(+1.44%) |
May 20, 2009 | 11.92 | 12.26 | 11.71 | 11.79 | 364,766 | -0.11(-0.92%) |
May 19, 2009 | 11.67 | 12.01 | 11.58 | 11.90 | 425,048 | +0.10(+0.85%) |
May 18, 2009 | 11.65 | 12.12 | 11.44 | 11.80 | 407,070 | +0.23(+1.99%) |
May 15, 2009 | 11.32 | 11.62 | 11.10 | 11.57 | 434,130 | +0.28(+2.48%) |
May 14, 2009 | 11.43 | 11.68 | 11.09 | 11.29 | 527,360 | -0.11(-0.96%) |
May 13, 2009 | 11.80 | 11.93 | 11.35 | 11.40 | 396,997 | -0.56(-4.68%) |
May 12, 2009 | 12.12 | 12.19 | 11.77 | 11.96 | 416,130 | -0.14(-1.16%) |
May 11, 2009 | 12.10 | 12.19 | 11.93 | 12.10 | 253,210 | -0.09(-0.74%) |
May 08, 2009 | 11.93 | 12.21 | 11.88 | 12.19 | 319,867 | +0.35(+2.96%) |
May 07, 2009 | 11.90 | 11.98 | 11.70 | 11.84 | 561,727 | +0.03(+0.25%) |
May 06, 2009 | 11.65 | 11.95 | 11.38 | 11.81 | 681,128 | +0.16(+1.37%) |
May 05, 2009 | 11.16 | 11.69 | 10.17 | 11.65 | 1,167,063 | +0.49(+4.39%) |
May 04, 2009 | 11.10 | 12.79 | 11.03 | 11.16 | 1,653,441 | -1.09(-8.90%) |