Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.18 | 14.29 | 14.09 | 14.23 | 486,868 | +0.10(+0.72%) |
Jul 30, 2009 | 14.38 | 14.38 | 14.09 | 14.13 | 541,317 | -0.13(-0.91%) |
Jul 29, 2009 | 14.24 | 14.31 | 14.04 | 14.26 | 579,628 | -0.06(-0.40%) |
Jul 28, 2009 | 14.13 | 14.32 | 14.01 | 14.32 | 707,126 | +0.20(+1.43%) |
Jul 27, 2009 | 13.90 | 14.15 | 13.89 | 14.12 | 572,669 | +0.14(+0.98%) |
Jul 24, 2009 | 13.79 | 14.06 | 13.75 | 13.98 | 2,348 | +0.07(+0.52%) |
Jul 23, 2009 | 13.68 | 13.99 | 13.55 | 13.91 | 1,082,614 | +0.30(+2.17%) |
Jul 22, 2009 | 13.62 | 13.75 | 13.52 | 13.61 | 731,161 | +0.01(+0.11%) |
Jul 21, 2009 | 13.64 | 13.79 | 13.53 | 13.60 | 725,920 | -0.02(-0.16%) |
Jul 20, 2009 | 13.60 | 13.63 | 13.43 | 13.62 | 455,380 | +0.11(+0.80%) |
Jul 17, 2009 | 13.44 | 13.54 | 13.36 | 13.51 | 473,806 | +0.09(+0.65%) |
Jul 16, 2009 | 13.28 | 13.47 | 13.05 | 13.42 | 1,283,122 | +0.10(+0.76%) |
Jul 15, 2009 | 13.77 | 13.77 | 13.24 | 13.32 | 1,659,924 | -0.35(-2.54%) |
Jul 14, 2009 | 13.58 | 13.69 | 13.33 | 13.67 | 956,614 | +0.17(+1.28%) |
Jul 13, 2009 | 13.22 | 13.54 | 13.22 | 13.49 | 611,362 | +0.21(+1.58%) |
Jul 10, 2009 | 13.19 | 13.32 | 13.15 | 13.29 | 577,151 | +0.09(+0.66%) |
Jul 09, 2009 | 13.34 | 13.34 | 13.09 | 13.20 | 659,455 | -0.08(-0.60%) |
Jul 08, 2009 | 13.39 | 13.49 | 13.13 | 13.28 | 1,546,393 | +0.02(+0.16%) |
Jul 07, 2009 | 13.39 | 13.39 | 13.15 | 13.26 | 778,897 | -0.19(-1.40%) |
Jul 06, 2009 | 13.49 | 13.58 | 13.29 | 13.44 | 773,991 | -0.12(-0.85%) |
Jul 02, 2009 | 13.67 | 13.85 | 13.44 | 13.56 | 1,085,690 | -0.24(-1.73%) |
Jul 01, 2009 | 13.16 | 13.99 | 13.09 | 13.80 | 2,585,154 | +0.00(+0.00%) |
Jun 30, 2009 | 13.95 | 14.07 | 13.62 | 13.80 | 1,638,084 | -0.11(-0.78%) |
Jun 29, 2009 | 13.86 | 13.93 | 13.71 | 13.91 | 2,555,075 | +0.14(+1.00%) |
Jun 26, 2009 | 13.60 | 13.81 | 13.43 | 13.77 | 3,013,561 | +0.20(+1.49%) |
Jun 25, 2009 | 13.51 | 13.70 | 13.49 | 13.57 | 3,526,599 | +0.17(+1.29%) |
Jun 24, 2009 | 13.55 | 13.57 | 13.27 | 13.39 | 1,041,733 | -0.06(-0.43%) |
Jun 23, 2009 | 13.50 | 13.70 | 13.38 | 13.45 | 1,790,859 | +0.02(+0.16%) |
Jun 22, 2009 | 13.29 | 13.50 | 13.29 | 13.43 | 1,119,433 | +0.01(+0.11%) |
Jun 19, 2009 | 13.50 | 13.50 | 13.18 | 13.42 | 1,373,249 | +0.02(+0.16%) |
Jun 18, 2009 | 13.17 | 13.41 | 13.14 | 13.39 | 1,349,198 | +0.14(+1.03%) |
Jun 17, 2009 | 13.30 | 13.36 | 13.14 | 13.26 | 932,869 | +0.02(+0.16%) |
Jun 16, 2009 | 13.43 | 13.49 | 13.21 | 13.23 | 1,486,064 | -0.12(-0.89%) |
Jun 15, 2009 | 13.52 | 13.53 | 13.18 | 13.35 | 1,135,049 | -0.13(-0.99%) |
Jun 12, 2009 | 13.42 | 13.57 | 13.08 | 13.49 | 1,427,293 | +0.04(+0.32%) |
Jun 11, 2009 | 13.27 | 13.55 | 13.18 | 13.44 | 1,733,732 | +0.22(+1.69%) |
Jun 10, 2009 | 12.96 | 13.35 | 12.94 | 13.22 | 2,949,802 | +0.22(+1.72%) |
Jun 09, 2009 | 12.83 | 13.18 | 12.71 | 13.00 | 3,502,241 | +0.17(+1.35%) |
Jun 08, 2009 | 12.79 | 12.90 | 12.71 | 12.82 | 4,536,820 | +0.24(+1.89%) |
Jun 05, 2009 | 12.56 | 12.70 | 12.38 | 12.59 | 22,290,520 | -0.04(-0.34%) |
Jun 04, 2009 | 12.41 | 13.09 | 12.35 | 12.63 | 3,335,970 | +0.19(+1.51%) |
Jun 03, 2009 | 12.34 | 12.63 | 12.27 | 12.44 | 1,396,811 | +0.12(+1.00%) |
Jun 02, 2009 | 12.11 | 12.49 | 11.95 | 12.32 | 1,918,781 | +0.19(+1.55%) |
Jun 01, 2009 | 12.09 | 12.44 | 12.09 | 12.13 | 1,127,781 | -0.35(-2.78%) |
May 29, 2009 | 12.41 | 12.48 | 12.27 | 12.48 | 631,748 | +0.04(+0.29%) |
May 28, 2009 | 12.35 | 12.49 | 12.21 | 12.44 | 1,362,406 | +0.20(+1.65%) |
May 27, 2009 | 12.64 | 12.65 | 12.21 | 12.24 | 651,865 | -0.39(-3.09%) |
May 26, 2009 | 12.28 | 12.63 | 12.17 | 12.63 | 1,470,910 | +0.30(+2.46%) |
May 22, 2009 | 12.43 | 12.53 | 12.27 | 12.33 | 328,329 | -0.04(-0.35%) |
May 21, 2009 | 12.45 | 12.54 | 12.28 | 12.37 | 521,384 | -0.09(-0.75%) |
May 20, 2009 | 12.56 | 12.64 | 12.42 | 12.46 | 800,376 | -0.01(-0.12%) |
May 19, 2009 | 12.46 | 12.56 | 12.30 | 12.48 | 764,392 | +0.06(+0.47%) |
May 18, 2009 | 12.48 | 12.59 | 12.35 | 12.42 | 699,879 | +0.06(+0.47%) |
May 15, 2009 | 12.65 | 12.66 | 12.33 | 12.36 | 1,103,039 | -0.40(-3.11%) |
May 14, 2009 | 12.89 | 13.04 | 12.67 | 12.76 | 530,031 | -0.17(-1.34%) |
May 13, 2009 | 13.02 | 13.29 | 12.91 | 12.93 | 1,076,176 | -0.14(-1.05%) |
May 12, 2009 | 13.36 | 13.55 | 13.04 | 13.07 | 591,341 | -0.28(-2.11%) |
May 11, 2009 | 13.34 | 13.54 | 13.29 | 13.35 | 518,164 | -0.04(-0.32%) |
May 08, 2009 | 13.36 | 13.54 | 13.18 | 13.39 | 578,765 | +0.15(+1.15%) |
May 07, 2009 | 13.34 | 13.34 | 13.16 | 13.24 | 782,312 | +0.13(+0.99%) |
May 06, 2009 | 13.00 | 13.21 | 13.00 | 13.11 | 583,210 | +0.36(+2.83%) |
May 05, 2009 | 12.71 | 12.76 | 12.31 | 12.75 | 789,290 | +0.04(+0.28%) |
May 04, 2009 | 12.39 | 12.71 | 12.28 | 12.71 | 939,818 | +0.01(+0.11%) |