Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.97 | 14.12 | 13.97 | 14.10 | 3,502 | +0.04(+0.26%) |
Jul 30, 2009 | 14.21 | 14.22 | 14.05 | 14.06 | 3,786 | +0.24(+1.72%) |
Jul 29, 2009 | 13.95 | 13.95 | 13.78 | 13.83 | 2,824 | -0.06(-0.46%) |
Jul 28, 2009 | 13.78 | 13.89 | 13.78 | 13.89 | 605 | +0.01(+0.07%) |
Jul 27, 2009 | 13.88 | 13.89 | 13.78 | 13.88 | 7,013 | -0.02(-0.13%) |
Jul 24, 2009 | 13.66 | 13.90 | 13.66 | 13.90 | 7,673 | +0.08(+0.56%) |
Jul 23, 2009 | 13.62 | 13.83 | 13.57 | 13.82 | 11,192 | +0.49(+3.68%) |
Jul 22, 2009 | 13.34 | 13.45 | 13.33 | 13.33 | 5,033 | +0.02(+0.14%) |
Jul 21, 2009 | 13.30 | 13.31 | 13.12 | 13.31 | 10,276 | +0.10(+0.76%) |
Jul 20, 2009 | 13.04 | 13.21 | 13.04 | 13.21 | 6,721 | +0.23(+1.76%) |
Jul 17, 2009 | 12.94 | 12.99 | 12.94 | 12.98 | 1,362 | -0.03(-0.20%) |
Jul 16, 2009 | 12.83 | 13.02 | 12.82 | 13.01 | 2,371 | +0.19(+1.49%) |
Jul 15, 2009 | 12.65 | 12.84 | 12.65 | 12.82 | 3,370 | +0.33(+2.64%) |
Jul 14, 2009 | 12.45 | 12.54 | 12.45 | 12.49 | 1,102 | +0.11(+0.89%) |
Jul 13, 2009 | 12.08 | 12.38 | 11.99 | 12.38 | 826 | +0.16(+1.27%) |
Jul 10, 2009 | 12.20 | 12.24 | 12.07 | 12.22 | 12,360 | +0.00(+0.00%) |
Jul 09, 2009 | 12.17 | 12.22 | 12.17 | 12.22 | 2,404 | +0.06(+0.53%) |
Jul 08, 2009 | 12.23 | 12.25 | 12.04 | 12.16 | 13,444 | -0.01(-0.08%) |
Jul 07, 2009 | 12.33 | 12.33 | 12.13 | 12.17 | 3,254 | -0.30(-2.42%) |
Jul 06, 2009 | 12.46 | 12.47 | 12.35 | 12.47 | 4,427 | -0.05(-0.44%) |
Jul 02, 2009 | 12.69 | 12.69 | 12.53 | 12.53 | 2,060 | -0.41(-3.18%) |
Jul 01, 2009 | 13.07 | 13.07 | 12.93 | 12.94 | 2,439 | +0.04(+0.28%) |
Jun 30, 2009 | 13.06 | 13.06 | 12.84 | 12.90 | 5,760 | -0.11(-0.84%) |
Jun 29, 2009 | 12.92 | 13.01 | 12.92 | 13.01 | 448 | +0.09(+0.71%) |
Jun 26, 2009 | 12.84 | 12.92 | 12.84 | 12.92 | 1,961 | +0.00(+0.00%) |
Jun 25, 2009 | 12.77 | 12.92 | 12.50 | 12.92 | 3,734 | +0.27(+2.17%) |
Jun 24, 2009 | 12.65 | 12.72 | 12.65 | 12.65 | 856 | +0.18(+1.47%) |
Jun 23, 2009 | 12.48 | 12.48 | 12.39 | 12.46 | 2,703 | +0.03(+0.22%) |
Jun 22, 2009 | 12.52 | 12.53 | 12.36 | 12.43 | 15,791 | -0.39(-3.07%) |
Jun 19, 2009 | 12.89 | 12.93 | 12.80 | 12.83 | 1,872 | +0.13(+1.01%) |
Jun 18, 2009 | 12.65 | 12.76 | 12.63 | 12.70 | 15,306 | +0.20(+1.61%) |
Jun 17, 2009 | 12.61 | 12.62 | 12.50 | 12.50 | 615 | -0.10(-0.80%) |
Jun 16, 2009 | 12.83 | 12.83 | 12.60 | 12.60 | 1,993 | -0.14(-1.08%) |
Jun 15, 2009 | 12.85 | 12.85 | 11.55 | 12.74 | 53,767 | -0.43(-3.27%) |
Jun 12, 2009 | 13.07 | 13.17 | 13.00 | 13.17 | 2,865 | -0.05(-0.35%) |
Jun 11, 2009 | 13.25 | 13.34 | 13.21 | 13.21 | 846 | +0.07(+0.56%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.01 | 13.14 | 3,557 | -0.05(-0.35%) |
Jun 09, 2009 | 13.14 | 13.21 | 13.09 | 13.19 | 3,855 | +0.14(+1.05%) |
Jun 08, 2009 | 13.03 | 13.11 | 12.87 | 13.05 | 2,634 | -0.05(-0.42%) |
Jun 05, 2009 | 13.03 | 13.14 | 13.03 | 13.10 | 2,478 | -0.04(-0.28%) |
Jun 04, 2009 | 13.33 | 13.33 | 12.98 | 13.14 | 3,484 | +0.08(+0.63%) |
Jun 03, 2009 | 13.12 | 13.12 | 12.95 | 13.06 | 6,785 | -0.21(-1.59%) |
Jun 02, 2009 | 13.29 | 13.31 | 13.23 | 13.27 | 2,013 | +0.10(+0.76%) |
Jun 01, 2009 | 12.98 | 13.19 | 12.98 | 13.17 | 10,564 | +0.62(+4.96%) |
May 29, 2009 | 12.53 | 12.56 | 12.52 | 12.54 | 3,507 | +0.00(+0.00%) |
May 28, 2009 | 12.56 | 12.56 | 12.32 | 12.54 | 4,025 | +0.14(+1.11%) |
May 27, 2009 | 12.33 | 12.67 | 12.33 | 12.41 | 6,015 | -0.16(-1.24%) |
May 26, 2009 | 12.07 | 12.56 | 12.07 | 12.56 | 886 | +0.30(+2.45%) |
May 22, 2009 | 12.25 | 12.28 | 12.19 | 12.26 | 1,795 | +0.07(+0.62%) |
May 21, 2009 | 12.35 | 12.36 | 12.11 | 12.19 | 1,832 | -0.37(-2.92%) |
May 20, 2009 | 12.71 | 12.84 | 12.55 | 12.55 | 9,515 | -0.01(-0.07%) |
May 19, 2009 | 12.23 | 12.65 | 12.23 | 12.56 | 5,335 | +0.08(+0.66%) |
May 18, 2009 | 12.27 | 12.48 | 12.27 | 12.48 | 2,313 | +0.41(+3.39%) |
May 15, 2009 | 12.16 | 12.31 | 12.07 | 12.07 | 3,324 | -0.13(-1.09%) |
May 14, 2009 | 12.13 | 12.20 | 12.08 | 12.20 | 808 | +0.17(+1.43%) |
May 13, 2009 | 12.27 | 12.27 | 12.03 | 12.03 | 5,589 | -0.45(-3.59%) |
May 12, 2009 | 13.22 | 13.23 | 12.48 | 12.48 | 1,323 | -0.41(-3.19%) |
May 11, 2009 | 13.21 | 13.21 | 12.89 | 12.89 | 1,034 | -0.09(-0.70%) |
May 08, 2009 | 12.74 | 13.13 | 12.74 | 12.98 | 6,334 | +0.44(+3.50%) |
May 07, 2009 | 13.21 | 13.21 | 12.54 | 12.54 | 1,034 | -0.18(-1.44%) |
May 06, 2009 | 12.91 | 12.91 | 12.58 | 12.73 | 6,244 | -0.07(-0.57%) |
May 05, 2009 | 12.73 | 12.80 | 12.65 | 12.80 | 3,040 | +0.01(+0.07%) |
May 04, 2009 | 12.56 | 12.79 | 12.56 | 12.79 | 1,170 | +0.47(+3.78%) |