Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.84 | 15.26 | 14.64 | 15.24 | 120,162 | +0.25(+1.66%) |
Jul 30, 2009 | 14.63 | 15.01 | 14.63 | 14.99 | 50,835 | +0.57(+3.92%) |
Jul 29, 2009 | 14.80 | 14.80 | 14.19 | 14.42 | 53,690 | -0.49(-3.29%) |
Jul 28, 2009 | 15.00 | 15.04 | 14.73 | 14.91 | 54,063 | -0.31(-2.05%) |
Jul 27, 2009 | 15.15 | 15.40 | 15.06 | 15.23 | 66,038 | +0.38(+2.57%) |
Jul 24, 2009 | 14.57 | 14.88 | 14.57 | 14.85 | 1,550 | +0.32(+2.23%) |
Jul 23, 2009 | 13.93 | 14.91 | 13.93 | 14.52 | 92,830 | +0.48(+3.41%) |
Jul 22, 2009 | 14.14 | 14.14 | 13.92 | 14.04 | 29,468 | -0.20(-1.42%) |
Jul 21, 2009 | 14.30 | 14.63 | 14.20 | 14.25 | 84,933 | +0.03(+0.24%) |
Jul 20, 2009 | 13.87 | 14.22 | 13.65 | 14.21 | 110,534 | +0.91(+6.86%) |
Jul 17, 2009 | 13.13 | 13.36 | 13.13 | 13.30 | 21,656 | +0.17(+1.32%) |
Jul 16, 2009 | 13.11 | 13.24 | 12.99 | 13.13 | 33,610 | -0.13(-0.96%) |
Jul 15, 2009 | 12.69 | 13.33 | 12.69 | 13.25 | 222,108 | +0.77(+6.20%) |
Jul 14, 2009 | 12.46 | 12.49 | 12.29 | 12.48 | 42,100 | +0.23(+1.84%) |
Jul 13, 2009 | 11.85 | 12.35 | 11.76 | 12.25 | 125,261 | +0.30(+2.51%) |
Jul 10, 2009 | 11.97 | 12.26 | 11.87 | 11.95 | 88,975 | -0.38(-3.04%) |
Jul 09, 2009 | 12.21 | 12.62 | 12.21 | 12.33 | 63,621 | +0.24(+1.96%) |
Jul 08, 2009 | 11.95 | 12.18 | 11.93 | 12.09 | 104,723 | -0.13(-1.04%) |
Jul 07, 2009 | 12.43 | 12.47 | 12.18 | 12.22 | 80,381 | -0.28(-2.26%) |
Jul 06, 2009 | 12.28 | 12.53 | 12.18 | 12.50 | 82,121 | -0.28(-2.21%) |
Jul 02, 2009 | 12.95 | 12.95 | 12.73 | 12.78 | 40,282 | -0.46(-3.49%) |
Jul 01, 2009 | 12.93 | 13.34 | 12.93 | 13.25 | 103,422 | +0.36(+2.78%) |
Jun 30, 2009 | 13.02 | 13.14 | 12.81 | 12.89 | 46,665 | -0.13(-0.98%) |
Jun 29, 2009 | 12.76 | 13.11 | 12.73 | 13.02 | 59,285 | +0.21(+1.62%) |
Jun 26, 2009 | 12.74 | 12.91 | 12.74 | 12.81 | 24,939 | -0.06(-0.49%) |
Jun 25, 2009 | 12.62 | 12.99 | 12.60 | 12.87 | 126,366 | +0.26(+2.06%) |
Jun 24, 2009 | 12.74 | 12.84 | 12.50 | 12.61 | 193,882 | -0.11(-0.86%) |
Jun 23, 2009 | 12.14 | 12.81 | 11.67 | 12.72 | 411,433 | +0.46(+3.72%) |
Jun 22, 2009 | 12.77 | 12.77 | 12.27 | 12.27 | 130,753 | -0.83(-6.31%) |
Jun 19, 2009 | 12.96 | 13.16 | 12.95 | 13.09 | 57,325 | +0.21(+1.61%) |
Jun 18, 2009 | 12.88 | 13.03 | 12.63 | 12.88 | 130,392 | -0.44(-3.33%) |
Jun 17, 2009 | 13.52 | 13.57 | 13.13 | 13.33 | 189,073 | -0.46(-3.35%) |
Jun 16, 2009 | 14.15 | 14.27 | 13.56 | 13.79 | 144,072 | -0.25(-1.81%) |
Jun 15, 2009 | 14.33 | 14.41 | 13.91 | 14.04 | 147,388 | -0.62(-4.21%) |
Jun 12, 2009 | 14.63 | 14.82 | 14.49 | 14.66 | 37,010 | -0.06(-0.39%) |
Jun 11, 2009 | 14.43 | 14.94 | 14.24 | 14.72 | 71,648 | +0.16(+1.11%) |
Jun 10, 2009 | 14.61 | 14.77 | 14.44 | 14.56 | 54,780 | +0.27(+1.86%) |
Jun 09, 2009 | 14.22 | 14.86 | 14.04 | 14.29 | 129,488 | -0.13(-0.88%) |
Jun 08, 2009 | 14.55 | 14.61 | 14.22 | 14.42 | 78,474 | -0.42(-2.84%) |
Jun 05, 2009 | 15.40 | 15.40 | 14.73 | 14.84 | 73,370 | -0.12(-0.81%) |
Jun 04, 2009 | 14.53 | 15.01 | 14.12 | 14.96 | 135,990 | +0.31(+2.09%) |
Jun 03, 2009 | 15.13 | 15.17 | 14.52 | 14.65 | 158,161 | -0.65(-4.22%) |
Jun 02, 2009 | 15.70 | 15.73 | 15.30 | 15.30 | 144,474 | -0.48(-3.03%) |
Jun 01, 2009 | 14.91 | 15.87 | 14.91 | 15.78 | 116,960 | +1.20(+8.23%) |
May 29, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 94,805 | +0.50(+3.52%) |
May 28, 2009 | 13.83 | 14.14 | 13.83 | 14.08 | 51,072 | +0.32(+2.31%) |
May 27, 2009 | 13.85 | 14.07 | 13.71 | 13.77 | 76,386 | -0.05(-0.38%) |
May 26, 2009 | 13.79 | 13.85 | 13.59 | 13.82 | 83,249 | -0.13(-0.91%) |
May 22, 2009 | 13.79 | 14.01 | 13.56 | 13.95 | 119,619 | +0.59(+4.41%) |
May 21, 2009 | 13.84 | 13.84 | 13.17 | 13.36 | 77,996 | -0.69(-4.93%) |
May 20, 2009 | 13.84 | 14.14 | 13.77 | 14.05 | 170,128 | +0.54(+4.02%) |
May 19, 2009 | 13.18 | 13.59 | 13.02 | 13.51 | 172,835 | +0.43(+3.31%) |
May 18, 2009 | 12.89 | 13.13 | 12.82 | 13.07 | 153,320 | +0.31(+2.44%) |
May 15, 2009 | 12.64 | 12.86 | 12.36 | 12.76 | 132,608 | +0.18(+1.42%) |
May 14, 2009 | 12.13 | 12.71 | 11.88 | 12.58 | 173,035 | +0.34(+2.78%) |
May 13, 2009 | 12.69 | 12.69 | 12.24 | 12.24 | 176,533 | -0.55(-4.33%) |
May 12, 2009 | 12.96 | 13.03 | 12.76 | 12.80 | 65,137 | -0.02(-0.14%) |
May 11, 2009 | 12.69 | 12.95 | 12.41 | 12.81 | 107,164 | -0.01(-0.09%) |
May 08, 2009 | 12.70 | 12.93 | 12.59 | 12.83 | 258,696 | +0.24(+1.88%) |
May 07, 2009 | 12.81 | 12.83 | 12.41 | 12.59 | 185,438 | +0.06(+0.51%) |
May 06, 2009 | 12.50 | 12.60 | 12.36 | 12.53 | 279,361 | +0.35(+2.84%) |
May 05, 2009 | 12.05 | 12.28 | 11.83 | 12.18 | 189,026 | +0.21(+1.74%) |
May 04, 2009 | 11.88 | 11.97 | 11.87 | 11.97 | 356,202 | +0.43(+3.70%) |