Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.10 | 14.21 | 14.01 | 14.15 | 489,632 | +0.10(+0.72%) |
Jul 30, 2009 | 14.29 | 14.29 | 14.01 | 14.05 | 544,390 | -0.13(-0.91%) |
Jul 29, 2009 | 14.16 | 14.23 | 13.96 | 14.18 | 582,919 | -0.06(-0.40%) |
Jul 28, 2009 | 14.05 | 14.24 | 13.93 | 14.24 | 711,141 | +0.20(+1.43%) |
Jul 27, 2009 | 13.82 | 14.07 | 13.81 | 14.04 | 575,920 | +0.14(+0.98%) |
Jul 24, 2009 | 13.71 | 13.98 | 13.68 | 13.90 | 2,362 | +0.07(+0.52%) |
Jul 23, 2009 | 13.60 | 13.91 | 13.48 | 13.83 | 1,088,761 | +0.29(+2.18%) |
Jul 22, 2009 | 13.55 | 13.67 | 13.45 | 13.53 | 735,312 | +0.01(+0.11%) |
Jul 21, 2009 | 13.56 | 13.71 | 13.45 | 13.52 | 730,041 | -0.02(-0.16%) |
Jul 20, 2009 | 13.53 | 13.55 | 13.35 | 13.54 | 457,966 | +0.11(+0.80%) |
Jul 17, 2009 | 13.36 | 13.46 | 13.28 | 13.43 | 476,496 | +0.09(+0.65%) |
Jul 16, 2009 | 13.20 | 13.40 | 12.97 | 13.35 | 1,290,407 | +0.10(+0.76%) |
Jul 15, 2009 | 13.69 | 13.69 | 13.17 | 13.25 | 1,669,349 | -0.34(-2.54%) |
Jul 14, 2009 | 13.50 | 13.61 | 13.25 | 13.59 | 962,045 | +0.17(+1.28%) |
Jul 13, 2009 | 13.15 | 13.46 | 13.15 | 13.42 | 614,834 | +0.21(+1.58%) |
Jul 10, 2009 | 13.12 | 13.25 | 13.07 | 13.21 | 580,428 | +0.09(+0.66%) |
Jul 09, 2009 | 13.26 | 13.26 | 13.02 | 13.12 | 663,199 | -0.08(-0.60%) |
Jul 08, 2009 | 13.32 | 13.42 | 13.06 | 13.20 | 1,555,173 | +0.02(+0.16%) |
Jul 07, 2009 | 13.31 | 13.32 | 13.07 | 13.18 | 783,319 | -0.19(-1.40%) |
Jul 06, 2009 | 13.41 | 13.50 | 13.22 | 13.37 | 778,386 | -0.11(-0.85%) |
Jul 02, 2009 | 13.59 | 13.77 | 13.36 | 13.48 | 1,091,854 | -0.24(-1.73%) |
Jul 01, 2009 | 13.09 | 13.91 | 13.02 | 13.72 | 2,599,832 | +0.00(+0.00%) |
Jun 30, 2009 | 13.87 | 13.99 | 13.55 | 13.72 | 1,647,385 | -0.11(-0.78%) |
Jun 29, 2009 | 13.78 | 13.85 | 13.63 | 13.83 | 2,569,583 | +0.14(+1.00%) |
Jun 26, 2009 | 13.52 | 13.73 | 13.35 | 13.69 | 3,030,672 | +0.20(+1.49%) |
Jun 25, 2009 | 13.43 | 13.62 | 13.42 | 13.49 | 3,546,622 | +0.17(+1.29%) |
Jun 24, 2009 | 13.47 | 13.49 | 13.20 | 13.32 | 1,047,648 | -0.06(-0.43%) |
Jun 23, 2009 | 13.43 | 13.63 | 13.30 | 13.38 | 1,801,027 | +0.02(+0.16%) |
Jun 22, 2009 | 13.21 | 13.43 | 13.21 | 13.35 | 1,125,789 | +0.01(+0.11%) |
Jun 19, 2009 | 13.43 | 13.43 | 13.10 | 13.34 | 1,381,046 | +0.02(+0.16%) |
Jun 18, 2009 | 13.10 | 13.33 | 13.07 | 13.32 | 1,356,858 | +0.14(+1.04%) |
Jun 17, 2009 | 13.22 | 13.28 | 13.07 | 13.18 | 938,166 | +0.02(+0.16%) |
Jun 16, 2009 | 13.35 | 13.41 | 13.13 | 13.16 | 1,494,502 | -0.12(-0.89%) |
Jun 15, 2009 | 13.45 | 13.45 | 13.10 | 13.28 | 1,141,494 | -0.13(-0.99%) |
Jun 12, 2009 | 13.35 | 13.50 | 13.00 | 13.41 | 1,435,397 | +0.04(+0.32%) |
Jun 11, 2009 | 13.20 | 13.48 | 13.10 | 13.37 | 1,743,576 | +0.22(+1.69%) |
Jun 10, 2009 | 12.89 | 13.28 | 12.87 | 13.15 | 2,966,551 | +0.22(+1.72%) |
Jun 09, 2009 | 12.76 | 13.10 | 12.64 | 12.92 | 3,522,126 | +0.17(+1.35%) |
Jun 08, 2009 | 12.71 | 12.83 | 12.64 | 12.75 | 4,562,579 | +0.24(+1.89%) |
Jun 05, 2009 | 12.49 | 12.63 | 12.31 | 12.51 | 22,417,080 | -0.04(-0.34%) |
Jun 04, 2009 | 12.34 | 13.02 | 12.28 | 12.56 | 3,354,911 | +0.19(+1.51%) |
Jun 03, 2009 | 12.27 | 12.56 | 12.20 | 12.37 | 1,404,742 | +0.12(+1.00%) |
Jun 02, 2009 | 12.04 | 12.42 | 11.88 | 12.25 | 1,929,676 | +0.19(+1.55%) |
Jun 01, 2009 | 12.03 | 12.37 | 12.03 | 12.06 | 1,134,184 | -0.34(-2.78%) |
May 29, 2009 | 12.34 | 12.41 | 12.21 | 12.41 | 635,335 | +0.04(+0.29%) |
May 28, 2009 | 12.28 | 12.42 | 12.14 | 12.37 | 1,370,142 | +0.20(+1.65%) |
May 27, 2009 | 12.56 | 12.58 | 12.14 | 12.17 | 655,566 | -0.39(-3.09%) |
May 26, 2009 | 12.21 | 12.56 | 12.10 | 12.56 | 1,479,262 | +0.30(+2.46%) |
May 22, 2009 | 12.36 | 12.46 | 12.21 | 12.26 | 330,193 | -0.04(-0.35%) |
May 21, 2009 | 12.38 | 12.47 | 12.21 | 12.30 | 524,345 | -0.09(-0.75%) |
May 20, 2009 | 12.49 | 12.56 | 12.35 | 12.39 | 804,921 | -0.01(-0.12%) |
May 19, 2009 | 12.39 | 12.49 | 12.23 | 12.41 | 768,732 | +0.06(+0.47%) |
May 18, 2009 | 12.41 | 12.52 | 12.28 | 12.35 | 703,853 | +0.06(+0.47%) |
May 15, 2009 | 12.58 | 12.59 | 12.26 | 12.29 | 1,109,302 | -0.39(-3.11%) |
May 14, 2009 | 12.82 | 12.97 | 12.60 | 12.69 | 533,040 | -0.17(-1.34%) |
May 13, 2009 | 12.94 | 13.21 | 12.84 | 12.86 | 1,082,287 | -0.14(-1.05%) |
May 12, 2009 | 13.28 | 13.47 | 12.97 | 12.99 | 594,699 | -0.28(-2.11%) |
May 11, 2009 | 13.27 | 13.46 | 13.22 | 13.28 | 521,106 | -0.04(-0.32%) |
May 08, 2009 | 13.28 | 13.46 | 13.10 | 13.32 | 582,052 | +0.15(+1.15%) |
May 07, 2009 | 13.26 | 13.26 | 13.08 | 13.17 | 786,754 | +0.13(+0.99%) |
May 06, 2009 | 12.93 | 13.14 | 12.92 | 13.04 | 586,521 | +0.36(+2.83%) |
May 05, 2009 | 12.64 | 12.69 | 12.24 | 12.68 | 793,771 | +0.04(+0.28%) |
May 04, 2009 | 12.32 | 12.64 | 12.21 | 12.64 | 945,154 | +0.01(+0.11%) |