Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.67 | 14.75 | 14.59 | 14.64 | 19,745 | -0.06(-0.41%) |
Jul 30, 2009 | 14.63 | 14.88 | 14.63 | 14.70 | 28,797 | +0.56(+3.93%) |
Jul 29, 2009 | 14.27 | 14.27 | 14.07 | 14.15 | 6,177 | -0.19(-1.35%) |
Jul 28, 2009 | 14.22 | 14.37 | 14.09 | 14.34 | 17,380 | +0.15(+1.06%) |
Jul 27, 2009 | 14.02 | 14.22 | 13.99 | 14.19 | 35,657 | +0.10(+0.73%) |
Jul 24, 2009 | 13.94 | 14.10 | 13.79 | 14.09 | 2,560 | +0.08(+0.60%) |
Jul 23, 2009 | 13.63 | 14.11 | 13.63 | 14.00 | 18,836 | +0.47(+3.44%) |
Jul 22, 2009 | 13.51 | 13.70 | 13.46 | 13.54 | 46,806 | -0.03(-0.24%) |
Jul 21, 2009 | 13.74 | 13.74 | 13.32 | 13.57 | 56,428 | -0.03(-0.25%) |
Jul 20, 2009 | 13.29 | 13.66 | 13.29 | 13.61 | 39,444 | +0.39(+2.97%) |
Jul 17, 2009 | 13.50 | 13.50 | 13.14 | 13.21 | 50,158 | -0.33(-2.45%) |
Jul 16, 2009 | 13.21 | 13.54 | 13.14 | 13.54 | 18,255 | +0.15(+1.13%) |
Jul 15, 2009 | 13.43 | 13.52 | 13.35 | 13.39 | 13,268 | +0.38(+2.92%) |
Jul 14, 2009 | 12.81 | 13.07 | 12.69 | 13.01 | 42,466 | +0.10(+0.80%) |
Jul 13, 2009 | 12.61 | 12.92 | 12.60 | 12.91 | 17,641 | +0.51(+4.09%) |
Jul 10, 2009 | 12.28 | 12.49 | 12.21 | 12.40 | 20,998 | +0.01(+0.05%) |
Jul 09, 2009 | 12.74 | 12.76 | 12.40 | 12.40 | 40,707 | -0.28(-2.19%) |
Jul 08, 2009 | 12.81 | 12.81 | 12.39 | 12.67 | 28,764 | -0.03(-0.24%) |
Jul 07, 2009 | 13.19 | 13.19 | 12.71 | 12.71 | 29,847 | -0.51(-3.88%) |
Jul 06, 2009 | 12.72 | 13.22 | 12.64 | 13.22 | 41,561 | +0.40(+3.16%) |
Jul 02, 2009 | 13.27 | 13.27 | 12.81 | 12.81 | 27,773 | -0.62(-4.59%) |
Jul 01, 2009 | 13.32 | 13.49 | 13.32 | 13.43 | 22,120 | +0.18(+1.37%) |
Jun 30, 2009 | 13.30 | 13.33 | 13.13 | 13.25 | 20,606 | +0.08(+0.64%) |
Jun 29, 2009 | 13.22 | 13.22 | 12.99 | 13.16 | 39,275 | +0.01(+0.09%) |
Jun 26, 2009 | 13.01 | 13.16 | 12.90 | 13.15 | 21,114 | +0.12(+0.93%) |
Jun 25, 2009 | 12.89 | 13.03 | 12.89 | 13.03 | 21,135 | +0.18(+1.36%) |
Jun 24, 2009 | 12.83 | 13.04 | 12.81 | 12.86 | 24,577 | +0.20(+1.57%) |
Jun 23, 2009 | 12.96 | 12.96 | 12.64 | 12.66 | 92,663 | -0.01(-0.04%) |
Jun 22, 2009 | 13.06 | 13.06 | 12.66 | 12.66 | 22,035 | -0.58(-4.36%) |
Jun 19, 2009 | 13.34 | 13.34 | 13.04 | 13.24 | 24,999 | +0.04(+0.27%) |
Jun 18, 2009 | 13.04 | 13.28 | 12.98 | 13.20 | 61,546 | +0.20(+1.51%) |
Jun 17, 2009 | 13.20 | 13.28 | 12.95 | 13.01 | 49,996 | -0.21(-1.58%) |
Jun 16, 2009 | 13.43 | 13.51 | 13.00 | 13.22 | 45,499 | -0.08(-0.63%) |
Jun 15, 2009 | 13.77 | 13.77 | 13.21 | 13.30 | 41,390 | -0.68(-4.90%) |
Jun 12, 2009 | 13.50 | 13.99 | 13.47 | 13.99 | 37,398 | +0.46(+3.44%) |
Jun 11, 2009 | 13.87 | 13.95 | 13.51 | 13.52 | 48,059 | -0.33(-2.37%) |
Jun 10, 2009 | 14.15 | 14.15 | 13.56 | 13.85 | 59,563 | -0.28(-1.98%) |
Jun 09, 2009 | 14.04 | 14.19 | 14.04 | 14.13 | 10,501 | +0.02(+0.13%) |
Jun 08, 2009 | 14.12 | 14.28 | 13.93 | 14.11 | 87,611 | -0.08(-0.55%) |
Jun 05, 2009 | 14.50 | 14.50 | 14.07 | 14.19 | 302,573 | -0.14(-0.96%) |
Jun 04, 2009 | 14.05 | 14.44 | 13.93 | 14.32 | 164,718 | +0.33(+2.34%) |
Jun 03, 2009 | 13.70 | 14.00 | 13.70 | 14.00 | 102,540 | +0.12(+0.86%) |
Jun 02, 2009 | 14.03 | 14.04 | 13.81 | 13.88 | 75,570 | -0.27(-1.94%) |
Jun 01, 2009 | 13.91 | 14.43 | 13.81 | 14.15 | 137,872 | +0.50(+3.66%) |
May 29, 2009 | 13.31 | 13.68 | 13.10 | 13.65 | 126,940 | +0.35(+2.60%) |
May 28, 2009 | 13.21 | 13.31 | 12.85 | 13.31 | 150,432 | +0.29(+2.20%) |
May 27, 2009 | 13.42 | 13.44 | 12.95 | 13.02 | 49,192 | -0.48(-3.53%) |
May 26, 2009 | 12.86 | 13.53 | 12.60 | 13.50 | 86,973 | +0.80(+6.29%) |
May 22, 2009 | 12.95 | 13.03 | 12.70 | 12.70 | 87,136 | -0.27(-2.07%) |
May 21, 2009 | 12.60 | 13.12 | 12.57 | 12.97 | 288,600 | +0.14(+1.07%) |
May 20, 2009 | 13.29 | 13.48 | 12.81 | 12.83 | 364,383 | -0.25(-1.91%) |
May 19, 2009 | 13.18 | 13.37 | 12.51 | 13.08 | 262,326 | -0.30(-2.23%) |
May 18, 2009 | 12.53 | 13.44 | 12.50 | 13.38 | 269,263 | +1.04(+8.40%) |
May 15, 2009 | 12.71 | 12.75 | 12.19 | 12.34 | 100,913 | -0.49(-3.85%) |
May 14, 2009 | 12.22 | 12.95 | 12.22 | 12.84 | 3,970 | +0.49(+4.01%) |
May 13, 2009 | 12.72 | 12.82 | 12.28 | 12.34 | 101,148 | -0.69(-5.30%) |
May 12, 2009 | 12.92 | 13.34 | 12.64 | 13.03 | 75,283 | -0.04(-0.27%) |
May 11, 2009 | 13.16 | 13.43 | 13.05 | 13.07 | 175,168 | -0.58(-4.23%) |
May 08, 2009 | 13.20 | 13.68 | 12.87 | 13.65 | 171,692 | +0.94(+7.36%) |
May 07, 2009 | 13.76 | 13.76 | 12.47 | 12.71 | 105,994 | -0.63(-4.69%) |
May 06, 2009 | 13.30 | 13.47 | 12.81 | 13.34 | 167,967 | +0.27(+2.05%) |
May 05, 2009 | 13.76 | 13.76 | 12.93 | 13.07 | 145,037 | -0.59(-4.32%) |
May 04, 2009 | 13.09 | 13.66 | 13.07 | 13.66 | 361,160 | +1.07(+8.52%) |