Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.61 | 22.21 | 21.45 | 21.45 | 45,624 | -0.21(-0.95%) |
Jul 30, 2009 | 21.21 | 23.27 | 21.21 | 21.66 | 191,655 | +0.44(+2.09%) |
Jul 29, 2009 | 21.00 | 21.42 | 20.70 | 21.21 | 76,878 | +0.10(+0.47%) |
Jul 28, 2009 | 20.60 | 21.15 | 20.57 | 21.11 | 83,766 | +0.45(+2.19%) |
Jul 27, 2009 | 20.56 | 20.80 | 20.50 | 20.66 | 66,548 | +0.30(+1.47%) |
Jul 24, 2009 | 20.04 | 20.60 | 19.30 | 20.36 | 182 | +0.87(+4.48%) |
Jul 23, 2009 | 19.06 | 19.64 | 18.78 | 19.49 | 154,302 | +0.44(+2.33%) |
Jul 22, 2009 | 18.84 | 19.61 | 18.74 | 19.05 | 67,515 | -0.12(-0.64%) |
Jul 21, 2009 | 18.43 | 19.17 | 18.28 | 19.17 | 84,279 | +0.82(+4.47%) |
Jul 20, 2009 | 18.00 | 18.53 | 17.94 | 18.35 | 85,975 | +0.38(+2.09%) |
Jul 17, 2009 | 17.98 | 18.06 | 17.61 | 17.97 | 43,309 | +0.19(+1.08%) |
Jul 16, 2009 | 17.97 | 17.97 | 17.38 | 17.78 | 82,033 | -0.28(-1.57%) |
Jul 15, 2009 | 17.93 | 18.16 | 17.53 | 18.07 | 122,449 | +0.36(+2.03%) |
Jul 14, 2009 | 17.55 | 17.97 | 17.07 | 17.71 | 52,389 | +0.11(+0.61%) |
Jul 13, 2009 | 16.29 | 17.71 | 16.29 | 17.60 | 92,574 | +1.36(+8.40%) |
Jul 10, 2009 | 15.79 | 16.33 | 15.79 | 16.24 | 67,880 | +0.29(+1.83%) |
Jul 09, 2009 | 16.50 | 16.50 | 15.75 | 15.95 | 79,322 | -0.40(-2.44%) |
Jul 08, 2009 | 17.10 | 17.12 | 15.79 | 16.34 | 105,457 | -0.69(-4.05%) |
Jul 07, 2009 | 17.25 | 17.40 | 16.96 | 17.03 | 98,755 | -0.11(-0.67%) |
Jul 06, 2009 | 16.60 | 17.23 | 16.23 | 17.15 | 68,004 | +0.54(+3.28%) |
Jul 02, 2009 | 16.63 | 16.90 | 16.47 | 16.60 | 75,196 | -0.38(-2.25%) |
Jul 01, 2009 | 16.45 | 17.46 | 16.19 | 16.99 | 106,309 | +0.77(+4.77%) |
Jun 30, 2009 | 17.14 | 17.18 | 16.10 | 16.21 | 147,433 | -0.67(-3.95%) |
Jun 29, 2009 | 16.77 | 17.42 | 16.64 | 16.88 | 301,419 | -0.61(-3.46%) |
Jun 26, 2009 | 14.73 | 17.48 | 14.73 | 17.48 | 707,941 | +2.72(+18.41%) |
Jun 25, 2009 | 14.52 | 14.77 | 14.32 | 14.77 | 94,984 | +0.67(+4.78%) |
Jun 24, 2009 | 13.80 | 14.29 | 13.80 | 14.09 | 37,470 | +0.44(+3.25%) |
Jun 23, 2009 | 13.99 | 14.09 | 13.23 | 13.65 | 50,746 | -0.10(-0.72%) |
Jun 22, 2009 | 14.17 | 14.23 | 13.72 | 13.75 | 136,316 | -0.66(-4.57%) |
Jun 19, 2009 | 14.31 | 14.85 | 13.88 | 14.41 | 143,903 | +0.29(+2.06%) |
Jun 18, 2009 | 13.59 | 14.55 | 13.59 | 14.11 | 113,733 | +0.57(+4.18%) |
Jun 17, 2009 | 13.38 | 13.79 | 12.64 | 13.55 | 88,934 | +0.21(+1.55%) |
Jun 16, 2009 | 14.57 | 14.84 | 13.33 | 13.34 | 75,472 | -1.09(-7.54%) |
Jun 15, 2009 | 13.95 | 14.43 | 13.75 | 14.43 | 92,660 | +0.17(+1.18%) |
Jun 12, 2009 | 14.24 | 14.40 | 13.71 | 14.26 | 43,510 | -0.07(-0.48%) |
Jun 11, 2009 | 13.56 | 14.57 | 13.50 | 14.33 | 77,068 | +0.77(+5.71%) |
Jun 10, 2009 | 13.79 | 13.79 | 13.16 | 13.56 | 88,625 | -0.15(-1.06%) |
Jun 09, 2009 | 13.57 | 13.92 | 13.22 | 13.70 | 108,871 | +0.13(+0.96%) |
Jun 08, 2009 | 13.57 | 13.74 | 13.21 | 13.57 | 56,289 | -0.19(-1.39%) |
Jun 05, 2009 | 14.18 | 14.31 | 13.45 | 13.76 | 100,417 | -0.41(-2.92%) |
Jun 04, 2009 | 13.79 | 14.26 | 13.65 | 14.18 | 102,854 | +0.50(+3.64%) |
Jun 03, 2009 | 13.62 | 13.85 | 13.39 | 13.68 | 125,058 | -0.03(-0.22%) |
Jun 02, 2009 | 12.14 | 13.95 | 11.93 | 13.71 | 218,613 | +1.68(+14.01%) |
Jun 01, 2009 | 11.49 | 12.22 | 11.20 | 12.02 | 193,314 | +0.64(+5.65%) |
May 29, 2009 | 11.33 | 11.38 | 10.91 | 11.38 | 131,884 | -0.06(-0.53%) |
May 28, 2009 | 10.81 | 11.45 | 10.64 | 11.44 | 84,038 | +0.76(+7.10%) |
May 27, 2009 | 11.53 | 11.64 | 10.59 | 10.68 | 137,859 | -0.92(-7.92%) |
May 26, 2009 | 10.84 | 11.60 | 10.65 | 11.60 | 92,827 | +0.65(+5.94%) |
May 22, 2009 | 10.79 | 11.40 | 10.36 | 10.95 | 93,471 | +0.20(+1.85%) |
May 21, 2009 | 10.77 | 10.79 | 10.53 | 10.75 | 78,522 | -0.34(-3.04%) |
May 20, 2009 | 10.91 | 11.47 | 10.88 | 11.09 | 163,789 | +0.43(+4.02%) |
May 19, 2009 | 10.16 | 10.85 | 9.880 | 10.66 | 82,281 | +0.39(+3.80%) |
May 18, 2009 | 9.474 | 10.34 | 9.443 | 10.27 | 120,872 | +0.83(+8.76%) |
May 15, 2009 | 9.458 | 9.834 | 9.321 | 9.443 | 80,923 | +0.01(+0.08%) |
May 14, 2009 | 9.014 | 9.780 | 8.654 | 9.435 | 73,764 | +0.44(+4.85%) |
May 13, 2009 | 9.642 | 9.642 | 8.907 | 8.999 | 124,056 | -0.61(-6.37%) |