Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.03 | 15.11 | 14.95 | 15.00 | 19,271 | -0.06(-0.41%) |
Jul 30, 2009 | 14.99 | 15.25 | 14.99 | 15.07 | 28,107 | +0.57(+3.93%) |
Jul 29, 2009 | 14.62 | 14.62 | 14.42 | 14.50 | 6,029 | -0.20(-1.35%) |
Jul 28, 2009 | 14.57 | 14.72 | 14.44 | 14.69 | 16,963 | +0.15(+1.06%) |
Jul 27, 2009 | 14.37 | 14.56 | 14.34 | 14.54 | 34,802 | +0.11(+0.73%) |
Jul 24, 2009 | 14.28 | 14.45 | 14.13 | 14.43 | 2,499 | +0.09(+0.60%) |
Jul 23, 2009 | 13.96 | 14.45 | 13.96 | 14.35 | 18,384 | +0.48(+3.44%) |
Jul 22, 2009 | 13.84 | 14.03 | 13.79 | 13.87 | 45,684 | -0.03(-0.24%) |
Jul 21, 2009 | 14.08 | 14.08 | 13.64 | 13.90 | 55,075 | -0.04(-0.25%) |
Jul 20, 2009 | 13.61 | 14.00 | 13.61 | 13.94 | 38,498 | +0.40(+2.97%) |
Jul 17, 2009 | 13.83 | 13.83 | 13.46 | 13.54 | 48,956 | -0.34(-2.45%) |
Jul 16, 2009 | 13.54 | 13.88 | 13.46 | 13.88 | 17,817 | +0.15(+1.13%) |
Jul 15, 2009 | 13.76 | 13.85 | 13.68 | 13.72 | 12,950 | +0.39(+2.93%) |
Jul 14, 2009 | 13.12 | 13.39 | 13.00 | 13.33 | 41,448 | +0.11(+0.80%) |
Jul 13, 2009 | 12.92 | 13.23 | 12.91 | 13.23 | 17,218 | +0.52(+4.09%) |
Jul 10, 2009 | 12.58 | 12.80 | 12.51 | 12.71 | 20,494 | +0.01(+0.05%) |
Jul 09, 2009 | 13.05 | 13.07 | 12.70 | 12.70 | 39,731 | -0.28(-2.19%) |
Jul 08, 2009 | 13.12 | 13.12 | 12.70 | 12.99 | 28,075 | -0.03(-0.24%) |
Jul 07, 2009 | 13.52 | 13.52 | 13.02 | 13.02 | 29,131 | -0.53(-3.88%) |
Jul 06, 2009 | 13.03 | 13.54 | 12.95 | 13.54 | 40,564 | +0.41(+3.16%) |
Jul 02, 2009 | 13.59 | 13.59 | 13.13 | 13.13 | 27,107 | -0.63(-4.59%) |
Jul 01, 2009 | 13.65 | 13.82 | 13.64 | 13.76 | 21,590 | +0.19(+1.37%) |
Jun 30, 2009 | 13.63 | 13.65 | 13.45 | 13.57 | 20,112 | +0.09(+0.64%) |
Jun 29, 2009 | 13.55 | 13.55 | 13.31 | 13.49 | 38,333 | +0.01(+0.09%) |
Jun 26, 2009 | 13.33 | 13.48 | 13.22 | 13.48 | 20,607 | +0.12(+0.93%) |
Jun 25, 2009 | 13.21 | 13.35 | 13.21 | 13.35 | 20,629 | +0.18(+1.36%) |
Jun 24, 2009 | 13.14 | 13.36 | 13.12 | 13.17 | 23,987 | +0.20(+1.57%) |
Jun 23, 2009 | 13.28 | 13.28 | 12.96 | 12.97 | 90,441 | -0.19(-1.45%) |
Jun 22, 2009 | 13.57 | 13.57 | 13.16 | 13.16 | 21,204 | -0.60(-4.36%) |
Jun 19, 2009 | 13.87 | 13.87 | 13.56 | 13.76 | 24,055 | +0.04(+0.27%) |
Jun 18, 2009 | 13.56 | 13.80 | 13.49 | 13.72 | 59,222 | +0.20(+1.51%) |
Jun 17, 2009 | 13.72 | 13.80 | 13.46 | 13.52 | 48,109 | -0.22(-1.58%) |
Jun 16, 2009 | 13.96 | 14.04 | 13.51 | 13.74 | 43,781 | -0.09(-0.63%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.73 | 13.82 | 39,828 | -0.71(-4.90%) |
Jun 12, 2009 | 14.03 | 14.53 | 14.00 | 14.53 | 35,986 | +0.48(+3.44%) |
Jun 11, 2009 | 14.41 | 14.50 | 14.04 | 14.05 | 46,245 | -0.34(-2.37%) |
Jun 10, 2009 | 14.70 | 14.70 | 14.09 | 14.39 | 57,314 | -0.29(-1.98%) |
Jun 09, 2009 | 14.59 | 14.74 | 14.59 | 14.68 | 10,105 | +0.02(+0.13%) |
Jun 08, 2009 | 14.68 | 14.84 | 14.48 | 14.66 | 84,304 | -0.08(-0.55%) |
Jun 05, 2009 | 15.07 | 15.07 | 14.62 | 14.74 | 291,151 | -0.14(-0.96%) |
Jun 04, 2009 | 14.60 | 15.00 | 14.48 | 14.89 | 158,500 | +0.34(+2.34%) |
Jun 03, 2009 | 14.24 | 14.55 | 14.24 | 14.55 | 98,669 | +0.12(+0.86%) |
Jun 02, 2009 | 14.58 | 14.60 | 14.35 | 14.42 | 72,717 | -0.28(-1.94%) |
Jun 01, 2009 | 14.46 | 15.00 | 14.35 | 14.71 | 132,667 | +0.52(+3.66%) |
May 29, 2009 | 13.83 | 14.21 | 13.61 | 14.19 | 122,148 | +0.36(+2.60%) |
May 28, 2009 | 13.73 | 13.83 | 13.35 | 13.83 | 144,753 | +0.30(+2.20%) |
May 27, 2009 | 13.95 | 13.97 | 13.46 | 13.53 | 47,335 | -0.50(-3.53%) |
May 26, 2009 | 13.36 | 14.06 | 13.09 | 14.03 | 83,690 | +0.83(+6.29%) |
May 22, 2009 | 13.46 | 13.54 | 13.20 | 13.20 | 83,847 | -0.28(-2.07%) |
May 21, 2009 | 13.09 | 13.63 | 13.06 | 13.48 | 277,705 | +0.14(+1.07%) |
May 20, 2009 | 13.81 | 14.01 | 13.31 | 13.33 | 350,628 | -0.26(-1.91%) |
May 19, 2009 | 13.70 | 13.90 | 13.00 | 13.59 | 252,423 | -0.31(-2.23%) |
May 18, 2009 | 13.02 | 13.97 | 12.99 | 13.90 | 259,099 | +1.08(+8.40%) |
May 15, 2009 | 13.21 | 13.25 | 12.66 | 12.83 | 97,104 | -0.51(-3.85%) |
May 14, 2009 | 12.70 | 13.46 | 12.70 | 13.34 | 3,820 | +0.51(+4.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.76 | 12.83 | 97,330 | -0.72(-5.30%) |
May 12, 2009 | 13.43 | 13.86 | 13.13 | 13.54 | 72,441 | -0.04(-0.27%) |
May 11, 2009 | 13.68 | 13.96 | 13.56 | 13.58 | 168,555 | -0.60(-4.23%) |
May 08, 2009 | 13.72 | 14.22 | 13.37 | 14.18 | 165,211 | +0.97(+7.36%) |
May 07, 2009 | 14.30 | 14.30 | 12.96 | 13.21 | 101,993 | -0.65(-4.69%) |
May 06, 2009 | 13.82 | 14.00 | 13.31 | 13.86 | 161,626 | +0.28(+2.05%) |
May 05, 2009 | 14.30 | 14.30 | 13.44 | 13.58 | 139,562 | -0.61(-4.32%) |
May 04, 2009 | 13.61 | 14.19 | 13.58 | 14.19 | 347,526 | +1.11(+8.52%) |