Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.55 | 14.76 | 14.22 | 14.34 | 493,822 | -0.21(-1.45%) |
Jul 30, 2009 | 15.13 | 15.30 | 14.45 | 14.55 | 736,933 | -0.47(-3.15%) |
Jul 29, 2009 | 15.39 | 15.56 | 14.99 | 15.03 | 1,265,378 | +0.58(+4.04%) |
Jul 28, 2009 | 14.27 | 14.64 | 14.22 | 14.44 | 774,459 | +0.03(+0.20%) |
Jul 27, 2009 | 14.22 | 14.47 | 14.01 | 14.41 | 508,348 | -0.02(-0.11%) |
Jul 24, 2009 | 14.18 | 14.56 | 14.18 | 14.43 | 621,388 | +0.15(+1.02%) |
Jul 23, 2009 | 13.34 | 14.58 | 13.28 | 14.28 | 1,517,040 | +0.90(+6.72%) |
Jul 22, 2009 | 13.15 | 13.59 | 13.15 | 13.39 | 507,531 | +0.23(+1.72%) |
Jul 21, 2009 | 13.47 | 13.47 | 13.02 | 13.16 | 199,787 | -0.20(-1.52%) |
Jul 20, 2009 | 13.31 | 13.45 | 13.01 | 13.36 | 488,607 | +0.06(+0.49%) |
Jul 17, 2009 | 13.54 | 13.54 | 13.22 | 13.30 | 246,894 | -0.25(-1.82%) |
Jul 16, 2009 | 13.32 | 13.56 | 13.12 | 13.54 | 499,141 | +0.19(+1.43%) |
Jul 15, 2009 | 12.77 | 13.64 | 12.77 | 13.35 | 956,944 | +0.68(+5.40%) |
Jul 14, 2009 | 12.49 | 12.95 | 12.41 | 12.67 | 303,985 | +0.21(+1.66%) |
Jul 13, 2009 | 12.23 | 12.51 | 11.94 | 12.46 | 832,499 | +0.23(+1.89%) |
Jul 10, 2009 | 12.15 | 12.32 | 12.15 | 12.23 | 240,560 | +0.04(+0.33%) |
Jul 09, 2009 | 12.37 | 12.74 | 12.12 | 12.19 | 221,731 | -0.08(-0.66%) |
Jul 08, 2009 | 12.18 | 12.33 | 12.06 | 12.27 | 235,533 | +0.10(+0.83%) |
Jul 07, 2009 | 12.27 | 12.42 | 12.15 | 12.17 | 255,417 | -0.11(-0.92%) |
Jul 06, 2009 | 12.41 | 12.64 | 12.03 | 12.28 | 319,587 | -0.19(-1.49%) |
Jul 02, 2009 | 12.55 | 12.72 | 12.40 | 12.47 | 271,792 | -0.25(-1.94%) |
Jul 01, 2009 | 12.52 | 12.89 | 12.49 | 12.72 | 296,563 | +0.19(+1.55%) |
Jun 30, 2009 | 12.45 | 12.63 | 12.41 | 12.52 | 319,182 | +0.04(+0.32%) |
Jun 29, 2009 | 12.67 | 12.75 | 12.28 | 12.48 | 531,462 | -0.21(-1.69%) |
Jun 26, 2009 | 12.83 | 12.87 | 12.61 | 12.70 | 664,264 | -0.20(-1.54%) |
Jun 25, 2009 | 12.64 | 12.90 | 12.40 | 12.90 | 312,449 | +0.35(+2.78%) |
Jun 24, 2009 | 12.58 | 12.75 | 12.41 | 12.55 | 271,496 | -0.02(-0.16%) |
Jun 23, 2009 | 12.61 | 12.78 | 12.53 | 12.57 | 345,086 | +0.03(+0.26%) |
Jun 22, 2009 | 12.91 | 12.91 | 12.53 | 12.53 | 246,649 | -0.49(-3.79%) |
Jun 19, 2009 | 12.97 | 13.10 | 12.86 | 13.03 | 359,894 | +0.15(+1.16%) |
Jun 18, 2009 | 12.73 | 13.06 | 12.63 | 12.88 | 199,012 | +0.09(+0.73%) |
Jun 17, 2009 | 12.93 | 13.00 | 12.70 | 12.79 | 215,689 | -0.18(-1.37%) |
Jun 16, 2009 | 13.07 | 13.34 | 12.81 | 12.96 | 287,160 | -0.12(-0.90%) |
Jun 15, 2009 | 13.06 | 13.17 | 12.74 | 13.08 | 390,094 | -0.02(-0.19%) |
Jun 12, 2009 | 13.20 | 13.37 | 12.83 | 13.11 | 344,664 | -0.17(-1.31%) |
Jun 11, 2009 | 13.38 | 13.62 | 13.24 | 13.28 | 345,415 | -0.11(-0.82%) |
Jun 10, 2009 | 13.66 | 13.73 | 13.18 | 13.39 | 358,123 | -0.10(-0.72%) |
Jun 09, 2009 | 13.46 | 13.61 | 13.38 | 13.49 | 393,086 | +0.05(+0.36%) |
Jun 08, 2009 | 13.57 | 13.62 | 13.24 | 13.44 | 478,407 | +0.04(+0.27%) |
Jun 05, 2009 | 13.58 | 13.75 | 13.26 | 13.40 | 890,410 | -0.00(-0.03%) |
Jun 04, 2009 | 13.51 | 13.58 | 13.19 | 13.41 | 853,938 | +0.00(+0.00%) |
Jun 03, 2009 | 13.47 | 13.77 | 13.36 | 13.41 | 466,027 | -0.12(-0.90%) |
Jun 02, 2009 | 13.42 | 13.67 | 13.31 | 13.53 | 859,129 | +0.03(+0.21%) |
Jun 01, 2009 | 12.98 | 13.52 | 12.96 | 13.50 | 617,462 | +0.66(+5.11%) |
May 29, 2009 | 12.76 | 12.98 | 12.63 | 12.84 | 865,509 | +0.15(+1.21%) |
May 28, 2009 | 12.87 | 13.20 | 12.47 | 12.69 | 260,953 | -0.06(-0.44%) |
May 27, 2009 | 12.91 | 13.13 | 12.73 | 12.75 | 603,338 | -0.20(-1.53%) |
May 26, 2009 | 12.15 | 12.96 | 12.15 | 12.94 | 669,331 | +0.75(+6.14%) |
May 22, 2009 | 12.37 | 12.44 | 12.15 | 12.19 | 366,457 | -0.14(-1.15%) |
May 21, 2009 | 12.38 | 12.70 | 12.18 | 12.34 | 520,827 | -0.14(-1.10%) |
May 20, 2009 | 12.70 | 13.04 | 12.45 | 12.47 | 798,862 | -0.14(-1.09%) |
May 19, 2009 | 12.67 | 12.90 | 12.36 | 12.61 | 636,486 | -0.02(-0.16%) |
May 18, 2009 | 12.57 | 12.79 | 12.17 | 12.63 | 1,214,825 | +0.07(+0.55%) |
May 15, 2009 | 12.47 | 12.80 | 12.09 | 12.56 | 963,065 | +0.17(+1.37%) |
May 14, 2009 | 12.12 | 12.54 | 12.08 | 12.39 | 712,035 | +0.28(+2.34%) |
May 13, 2009 | 12.46 | 12.46 | 12.05 | 12.11 | 1,009,492 | -0.56(-4.44%) |
May 12, 2009 | 12.62 | 12.98 | 12.24 | 12.67 | 685,684 | +0.13(+1.07%) |
May 11, 2009 | 12.55 | 12.73 | 12.36 | 12.54 | 523,346 | -0.12(-0.96%) |
May 08, 2009 | 12.79 | 12.96 | 12.49 | 12.66 | 729,719 | +0.00(+0.03%) |
May 07, 2009 | 12.78 | 13.02 | 12.51 | 12.66 | 737,859 | -0.01(-0.10%) |
May 06, 2009 | 12.95 | 13.18 | 12.51 | 12.67 | 759,178 | -0.24(-1.88%) |
May 05, 2009 | 12.61 | 13.00 | 12.47 | 12.91 | 1,208,398 | +0.21(+1.66%) |
May 04, 2009 | 12.56 | 12.99 | 12.30 | 12.70 | 801,185 | +0.40(+3.29%) |