Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2009 | 13.71 | 13.71 | 13.71 | 13.71 | 832 | -0.09(-0.68%) |
Jul 28, 2009 | 13.75 | 13.80 | 13.68 | 13.80 | 11,189 | +0.02(+0.16%) |
Jul 27, 2009 | 13.65 | 13.78 | 13.65 | 13.78 | 4,495 | +0.15(+1.13%) |
Jul 24, 2009 | 13.50 | 13.62 | 13.50 | 13.62 | 5,880 | +0.08(+0.62%) |
Jul 23, 2009 | 13.43 | 13.54 | 13.43 | 13.54 | 2,046 | +0.40(+3.07%) |
Jul 22, 2009 | 13.09 | 13.19 | 13.09 | 13.14 | 9,360 | +0.08(+0.61%) |
Jul 21, 2009 | 13.15 | 13.15 | 13.04 | 13.06 | 4,609 | +0.04(+0.30%) |
Jul 20, 2009 | 13.02 | 13.02 | 13.02 | 13.02 | 1,665 | +0.11(+0.84%) |
Jul 17, 2009 | 12.97 | 12.97 | 12.90 | 12.91 | 9,515 | -0.13(-1.02%) |
Jul 16, 2009 | 12.87 | 13.04 | 12.87 | 13.04 | 1,649 | +0.20(+1.54%) |
Jul 15, 2009 | 12.66 | 12.86 | 12.66 | 12.85 | 4,131 | +0.42(+3.39%) |
Jul 14, 2009 | 12.32 | 12.45 | 12.32 | 12.43 | 4,320 | +0.12(+1.00%) |
Jul 13, 2009 | 12.08 | 12.30 | 12.08 | 12.30 | 4,898 | +0.31(+2.61%) |
Jul 10, 2009 | 12.03 | 12.03 | 11.99 | 11.99 | 555 | -0.09(-0.77%) |
Jul 09, 2009 | 12.13 | 12.13 | 12.08 | 12.08 | 7,433 | +0.15(+1.24%) |
Jul 08, 2009 | 12.03 | 12.03 | 11.88 | 11.94 | 2,776 | -0.24(-1.95%) |
Jul 07, 2009 | 12.21 | 12.26 | 12.17 | 12.17 | 1,443 | -0.16(-1.31%) |
Jul 06, 2009 | 12.35 | 12.35 | 12.26 | 12.33 | 5,553 | -0.18(-1.41%) |
Jul 02, 2009 | 12.51 | 12.51 | 12.51 | 12.51 | 277 | -0.32(-2.53%) |
Jul 01, 2009 | 12.83 | 12.84 | 12.83 | 12.84 | 832 | +0.13(+1.05%) |
Jun 30, 2009 | 12.79 | 12.79 | 12.59 | 12.70 | 47,628 | -0.08(-0.63%) |
Jun 29, 2009 | 12.76 | 12.79 | 12.75 | 12.78 | 5,650 | +0.16(+1.27%) |
Jun 26, 2009 | 12.63 | 12.63 | 12.62 | 12.62 | 1,166 | +0.10(+0.77%) |
Jun 25, 2009 | 12.53 | 12.53 | 12.52 | 12.52 | 2,043 | +0.30(+2.50%) |
Jun 23, 2009 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | -0.09(-0.74%) |
Jun 22, 2009 | 12.31 | 12.31 | 12.31 | 12.31 | 485 | -0.38(-3.03%) |
Jun 18, 2009 | 12.59 | 12.70 | 12.70 | 12.70 | 14,119 | +0.01(+0.06%) |
Jun 17, 2009 | 12.54 | 12.69 | 12.54 | 12.69 | 555 | -0.03(-0.25%) |
Jun 16, 2009 | 12.95 | 12.95 | 12.71 | 12.72 | 9,068 | -0.23(-1.75%) |
Jun 15, 2009 | 12.96 | 12.96 | 12.90 | 12.95 | 1,330 | -0.20(-1.55%) |
Jun 12, 2009 | 13.15 | 13.15 | 13.15 | 13.15 | 374 | -0.22(-1.63%) |
Jun 11, 2009 | 13.31 | 13.43 | 13.31 | 13.37 | 11,351 | +0.19(+1.46%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.09 | 13.18 | 7,746 | -0.13(-1.00%) |
Jun 09, 2009 | 13.25 | 13.35 | 13.25 | 13.31 | 3,956 | +0.04(+0.27%) |
Jun 08, 2009 | 13.32 | 13.32 | 13.27 | 13.27 | 832 | -0.02(-0.19%) |
Jun 05, 2009 | 13.30 | 13.30 | 13.30 | 13.30 | 277 | -0.04(-0.33%) |
Jun 04, 2009 | 13.18 | 13.34 | 13.18 | 13.34 | 3,917 | +0.32(+2.44%) |
Jun 03, 2009 | 13.17 | 13.21 | 13.00 | 13.03 | 17,729 | -0.29(-2.14%) |
Jun 02, 2009 | 13.35 | 13.35 | 13.30 | 13.31 | 7,219 | +0.68(+5.36%) |
May 29, 2009 | 12.65 | 12.65 | 12.59 | 12.63 | 2,560 | +0.00(+0.00%) |
May 28, 2009 | 12.59 | 12.65 | 12.38 | 12.63 | 10,973 | +0.15(+1.24%) |
May 27, 2009 | 12.79 | 12.79 | 12.48 | 12.48 | 3,554 | -0.33(-2.56%) |
May 26, 2009 | 12.22 | 12.81 | 12.22 | 12.81 | 12,767 | +0.45(+3.67%) |
May 22, 2009 | 12.48 | 12.48 | 12.35 | 12.35 | 15,826 | -0.04(-0.29%) |
May 21, 2009 | 12.33 | 12.39 | 12.30 | 12.39 | 10,215 | -0.49(-3.80%) |
May 20, 2009 | 12.88 | 12.88 | 12.88 | 12.88 | 1,971 | +0.20(+1.56%) |
May 19, 2009 | 12.68 | 12.85 | 12.65 | 12.68 | 1,943 | +0.00(+0.00%) |
May 18, 2009 | 12.35 | 12.68 | 12.35 | 12.68 | 14,183 | +0.45(+3.68%) |
May 15, 2009 | 12.35 | 12.50 | 12.14 | 12.23 | 18,659 | -0.19(-1.51%) |
May 14, 2009 | 12.29 | 12.45 | 12.29 | 12.42 | 12,739 | +0.27(+2.22%) |
May 13, 2009 | 12.39 | 12.39 | 12.14 | 12.15 | 4,062 | -0.60(-4.72%) |
May 12, 2009 | 12.64 | 13.08 | 12.56 | 12.75 | 9,857 | -0.16(-1.26%) |
May 11, 2009 | 13.09 | 13.16 | 12.91 | 12.91 | 12,039 | -0.48(-3.58%) |
May 08, 2009 | 13.00 | 13.39 | 12.95 | 13.39 | 14,113 | +0.60(+4.70%) |
May 07, 2009 | 12.99 | 13.05 | 12.75 | 12.79 | 8,552 | -0.36(-2.77%) |
May 06, 2009 | 12.91 | 13.23 | 12.91 | 13.15 | 30,809 | +0.17(+1.30%) |
May 05, 2009 | 12.89 | 13.01 | 12.85 | 12.98 | 20,380 | -0.09(-0.66%) |
May 04, 2009 | 12.75 | 13.07 | 12.71 | 13.07 | 8,329 | +0.63(+5.10%) |