Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.43 | 14.62 | 14.35 | 14.56 | 622,207 | +0.24(+1.67%) |
Jul 30, 2009 | 14.32 | 14.50 | 14.23 | 14.32 | 3,468,719 | +0.12(+0.87%) |
Jul 29, 2009 | 14.24 | 14.33 | 14.11 | 14.20 | 635,484 | +0.00(+0.00%) |
Jul 28, 2009 | 14.07 | 14.26 | 13.98 | 14.20 | 775,234 | -0.21(-1.46%) |
Jul 27, 2009 | 14.33 | 14.41 | 14.18 | 14.41 | 1,189,853 | +0.01(+0.10%) |
Jul 24, 2009 | 14.30 | 14.39 | 14.14 | 14.39 | 4,722,255 | +0.09(+0.61%) |
Jul 23, 2009 | 13.92 | 14.40 | 13.90 | 14.31 | 1,282,827 | +0.36(+2.59%) |
Jul 22, 2009 | 13.79 | 14.06 | 13.79 | 13.94 | 536,870 | +0.04(+0.31%) |
Jul 21, 2009 | 14.07 | 14.07 | 13.79 | 13.90 | 871,405 | +0.09(+0.68%) |
Jul 20, 2009 | 13.73 | 13.82 | 13.66 | 13.81 | 680,757 | +0.27(+2.03%) |
Jul 17, 2009 | 13.50 | 13.58 | 13.45 | 13.53 | 1,544,864 | -0.07(-0.48%) |
Jul 16, 2009 | 13.48 | 13.66 | 13.42 | 13.60 | 682,566 | +0.17(+1.29%) |
Jul 15, 2009 | 13.19 | 13.44 | 13.16 | 13.42 | 1,703,884 | +0.63(+4.92%) |
Jul 14, 2009 | 12.78 | 12.88 | 12.70 | 12.79 | 907,876 | +0.07(+0.57%) |
Jul 13, 2009 | 12.56 | 12.77 | 12.56 | 12.72 | 1,899,841 | +0.40(+3.29%) |
Jul 10, 2009 | 12.33 | 12.45 | 12.22 | 12.32 | 1,248,884 | -0.17(-1.33%) |
Jul 09, 2009 | 12.48 | 12.56 | 12.38 | 12.48 | 804,354 | +0.25(+2.07%) |
Jul 08, 2009 | 12.35 | 12.40 | 12.11 | 12.23 | 1,959,564 | -0.01(-0.12%) |
Jul 07, 2009 | 12.52 | 12.56 | 12.22 | 12.25 | 680,922 | -0.38(-2.98%) |
Jul 06, 2009 | 12.46 | 12.62 | 12.38 | 12.62 | 820,679 | -0.13(-1.02%) |
Jul 02, 2009 | 12.94 | 12.95 | 12.69 | 12.75 | 769,528 | -0.52(-3.92%) |
Jul 01, 2009 | 13.23 | 13.41 | 13.21 | 13.27 | 1,466,826 | +0.27(+2.11%) |
Jun 30, 2009 | 13.23 | 13.26 | 12.91 | 13.00 | 624,514 | -0.18(-1.37%) |
Jun 29, 2009 | 13.06 | 13.24 | 12.96 | 13.18 | 547,651 | +0.25(+1.96%) |
Jun 26, 2009 | 12.95 | 12.98 | 12.85 | 12.93 | 520,924 | -0.04(-0.33%) |
Jun 25, 2009 | 12.77 | 13.03 | 12.74 | 12.97 | 483,045 | +0.14(+1.13%) |
Jun 24, 2009 | 12.85 | 13.05 | 12.74 | 12.82 | 593,023 | +0.09(+0.68%) |
Jun 23, 2009 | 12.71 | 12.90 | 12.61 | 12.74 | 927,249 | -0.14(-1.12%) |
Jun 22, 2009 | 13.03 | 13.33 | 12.85 | 12.88 | 1,584,249 | -0.48(-3.62%) |
Jun 19, 2009 | 13.38 | 13.46 | 13.29 | 13.37 | 501,179 | +0.08(+0.60%) |
Jun 18, 2009 | 13.28 | 13.45 | 13.24 | 13.29 | 3,732,229 | -0.01(-0.05%) |
Jun 17, 2009 | 13.29 | 13.37 | 13.07 | 13.29 | 876,955 | +0.04(+0.27%) |
Jun 16, 2009 | 13.41 | 13.56 | 13.26 | 13.26 | 1,791,506 | -0.22(-1.66%) |
Jun 15, 2009 | 13.71 | 13.71 | 13.34 | 13.48 | 1,282,553 | -0.64(-4.55%) |
Jun 12, 2009 | 14.08 | 14.15 | 13.98 | 14.12 | 729,385 | -0.08(-0.56%) |
Jun 11, 2009 | 14.17 | 14.41 | 14.12 | 14.20 | 879,664 | +0.17(+1.18%) |
Jun 10, 2009 | 14.24 | 14.28 | 13.86 | 14.04 | 1,118,353 | +0.09(+0.67%) |
Jun 09, 2009 | 13.93 | 14.04 | 13.82 | 13.94 | 1,972,351 | -0.01(-0.05%) |
Jun 08, 2009 | 13.80 | 13.95 | 13.73 | 13.95 | 1,104,592 | -0.07(-0.46%) |
Jun 05, 2009 | 15.52 | 15.52 | 13.98 | 14.02 | 593,530 | -0.27(-1.87%) |
Jun 04, 2009 | 14.27 | 14.36 | 14.16 | 14.28 | 422,569 | +0.10(+0.71%) |
Jun 03, 2009 | 14.34 | 14.36 | 14.05 | 14.18 | 630,499 | -0.46(-3.16%) |
Jun 02, 2009 | 14.45 | 14.66 | 14.45 | 14.65 | 1,564,031 | +0.22(+1.55%) |
Jun 01, 2009 | 14.37 | 14.52 | 14.30 | 14.42 | 1,699,152 | +0.44(+3.16%) |
May 29, 2009 | 13.89 | 13.98 | 13.76 | 13.98 | 2,891,678 | +0.24(+1.78%) |
May 28, 2009 | 13.72 | 13.79 | 13.47 | 13.73 | 704,463 | +0.12(+0.85%) |
May 27, 2009 | 13.83 | 13.89 | 13.58 | 13.62 | 449,128 | -0.19(-1.36%) |
May 26, 2009 | 13.25 | 13.89 | 13.23 | 13.81 | 1,973,677 | +0.20(+1.43%) |
May 22, 2009 | 13.65 | 13.68 | 13.50 | 13.61 | 562,227 | +0.12(+0.91%) |
May 21, 2009 | 13.47 | 13.54 | 13.32 | 13.49 | 999,010 | -0.14(-1.06%) |
May 20, 2009 | 13.54 | 13.84 | 13.54 | 13.63 | 1,891,724 | +0.25(+1.89%) |
May 19, 2009 | 13.26 | 13.51 | 13.24 | 13.38 | 2,165,871 | +0.23(+1.76%) |
May 18, 2009 | 12.84 | 13.15 | 12.81 | 13.15 | 475,669 | +0.56(+4.42%) |
May 15, 2009 | 12.75 | 12.89 | 12.54 | 12.59 | 1,003,813 | -0.23(-1.80%) |
May 14, 2009 | 12.64 | 12.90 | 12.62 | 12.82 | 443,228 | +0.15(+1.20%) |
May 13, 2009 | 12.81 | 12.83 | 12.65 | 12.67 | 471,480 | -0.52(-3.94%) |
May 12, 2009 | 13.32 | 13.32 | 13.03 | 13.19 | 236,695 | +0.11(+0.83%) |
May 11, 2009 | 13.12 | 13.19 | 13.03 | 13.08 | 450,377 | -0.39(-2.90%) |
May 08, 2009 | 13.12 | 13.48 | 13.11 | 13.47 | 992,528 | +0.61(+4.72%) |
May 07, 2009 | 14.30 | 14.30 | 12.77 | 12.87 | 1,190,209 | -0.26(-1.98%) |
May 06, 2009 | 13.13 | 13.17 | 12.93 | 13.13 | 1,017,993 | +0.24(+1.85%) |
May 05, 2009 | 13.07 | 13.12 | 12.87 | 12.89 | 1,579,887 | -0.22(-1.65%) |
May 04, 2009 | 12.80 | 13.13 | 12.78 | 13.11 | 932,218 | +0.51(+4.08%) |