Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.35 | 15.52 | 15.11 | 15.14 | 227,860 | -0.09(-0.59%) |
Jul 30, 2009 | 15.36 | 15.52 | 15.17 | 15.23 | 220,033 | +0.14(+0.90%) |
Jul 29, 2009 | 15.06 | 15.18 | 14.95 | 15.10 | 136,518 | +0.04(+0.24%) |
Jul 28, 2009 | 14.88 | 15.12 | 14.81 | 15.06 | 192,896 | -0.01(-0.06%) |
Jul 27, 2009 | 15.05 | 15.23 | 14.96 | 15.07 | 371,089 | +0.06(+0.42%) |
Jul 24, 2009 | 15.14 | 15.14 | 14.78 | 15.01 | 1,155 | +0.27(+1.84%) |
Jul 23, 2009 | 14.59 | 14.83 | 14.34 | 14.74 | 423,060 | +0.55(+3.89%) |
Jul 22, 2009 | 14.09 | 14.29 | 13.91 | 14.19 | 552,461 | -0.49(-3.33%) |
Jul 21, 2009 | 14.95 | 15.10 | 14.25 | 14.67 | 500,926 | -0.07(-0.49%) |
Jul 20, 2009 | 14.61 | 14.82 | 14.36 | 14.75 | 253,844 | +0.34(+2.39%) |
Jul 17, 2009 | 14.31 | 14.47 | 14.29 | 14.40 | 194,437 | +0.10(+0.69%) |
Jul 16, 2009 | 14.11 | 14.42 | 13.92 | 14.30 | 461,490 | -0.10(-0.69%) |
Jul 15, 2009 | 14.24 | 14.47 | 14.20 | 14.40 | 419,201 | -0.06(-0.44%) |
Jul 14, 2009 | 14.02 | 14.53 | 14.02 | 14.47 | 392,983 | +0.30(+2.11%) |
Jul 13, 2009 | 13.80 | 14.28 | 13.80 | 14.17 | 559,532 | -0.30(-2.06%) |
Jul 10, 2009 | 15.03 | 15.08 | 14.38 | 14.47 | 739,161 | -0.76(-4.99%) |
Jul 09, 2009 | 15.19 | 15.41 | 14.93 | 15.23 | 630,350 | +0.10(+0.66%) |
Jul 08, 2009 | 14.96 | 15.42 | 14.47 | 15.13 | 1,011,614 | +0.18(+1.21%) |
Jul 07, 2009 | 14.95 | 15.23 | 14.86 | 14.95 | 868,377 | +0.07(+0.49%) |
Jul 06, 2009 | 14.95 | 14.99 | 14.39 | 14.87 | 1,142,444 | -0.43(-2.84%) |
Jul 02, 2009 | 15.38 | 15.39 | 14.92 | 15.31 | 982,055 | -0.18(-1.17%) |
Jul 01, 2009 | 15.37 | 15.62 | 14.92 | 15.49 | 663,838 | +0.16(+1.06%) |
Jun 30, 2009 | 15.14 | 15.35 | 14.89 | 15.33 | 910,092 | +0.17(+1.13%) |
Jun 29, 2009 | 14.86 | 15.33 | 14.76 | 15.15 | 726,826 | +0.34(+2.32%) |
Jun 26, 2009 | 14.87 | 14.92 | 13.98 | 14.81 | 528,844 | +0.02(+0.12%) |
Jun 25, 2009 | 14.50 | 15.14 | 14.49 | 14.79 | 614,613 | +0.54(+3.81%) |
Jun 24, 2009 | 13.81 | 14.63 | 13.81 | 14.25 | 580,516 | +0.16(+1.16%) |
Jun 23, 2009 | 13.93 | 14.17 | 13.83 | 14.09 | 183,863 | +0.31(+2.23%) |
Jun 22, 2009 | 13.67 | 13.92 | 13.56 | 13.78 | 282,513 | -0.05(-0.39%) |
Jun 19, 2009 | 13.55 | 14.01 | 13.55 | 13.83 | 790,808 | +0.08(+0.59%) |
Jun 18, 2009 | 13.70 | 13.88 | 13.44 | 13.75 | 436,314 | +0.17(+1.27%) |
Jun 17, 2009 | 13.24 | 13.75 | 13.20 | 13.58 | 435,542 | +0.47(+3.59%) |
Jun 16, 2009 | 13.56 | 13.56 | 12.69 | 13.11 | 264,573 | -0.35(-2.62%) |
Jun 15, 2009 | 13.26 | 13.72 | 12.95 | 13.46 | 396,994 | +0.12(+0.88%) |
Jun 12, 2009 | 13.48 | 13.50 | 13.15 | 13.35 | 221,832 | -0.48(-3.47%) |
Jun 11, 2009 | 13.92 | 14.24 | 13.75 | 13.82 | 376,709 | -0.04(-0.26%) |
Jun 10, 2009 | 13.85 | 14.17 | 13.80 | 13.86 | 538,258 | +0.46(+3.44%) |
Jun 09, 2009 | 13.18 | 13.42 | 13.12 | 13.40 | 351,789 | +0.52(+4.00%) |
Jun 08, 2009 | 12.72 | 12.97 | 12.55 | 12.88 | 419,953 | +0.05(+0.35%) |
Jun 05, 2009 | 12.87 | 13.04 | 12.71 | 12.84 | 283,436 | +0.48(+3.88%) |
Jun 04, 2009 | 12.12 | 12.40 | 12.12 | 12.36 | 167,837 | +0.49(+4.11%) |
Jun 03, 2009 | 11.88 | 11.95 | 11.83 | 11.87 | 162,959 | -0.01(-0.08%) |
Jun 02, 2009 | 12.08 | 12.08 | 11.79 | 11.88 | 307,953 | -0.39(-3.17%) |
Jun 01, 2009 | 12.05 | 12.29 | 11.87 | 12.27 | 406,123 | +0.12(+0.97%) |
May 29, 2009 | 12.30 | 12.40 | 12.11 | 12.15 | 359,844 | -0.28(-2.25%) |
May 28, 2009 | 12.34 | 12.54 | 12.21 | 12.43 | 221,215 | +0.15(+1.25%) |
May 27, 2009 | 12.48 | 12.56 | 12.14 | 12.28 | 466,380 | -0.14(-1.09%) |
May 26, 2009 | 12.20 | 12.46 | 11.99 | 12.41 | 344,807 | +0.27(+2.23%) |
May 22, 2009 | 12.21 | 12.52 | 11.97 | 12.14 | 876,125 | +0.34(+2.91%) |
May 21, 2009 | 11.74 | 11.81 | 11.40 | 11.80 | 257,365 | +0.14(+1.24%) |
May 20, 2009 | 11.73 | 12.07 | 11.56 | 11.65 | 342,618 | +0.44(+3.95%) |
May 19, 2009 | 11.52 | 11.98 | 11.00 | 11.21 | 825,933 | -0.35(-3.05%) |
May 18, 2009 | 11.27 | 12.12 | 11.21 | 11.56 | 712,193 | +1.10(+10.55%) |
May 15, 2009 | 10.38 | 10.49 | 10.30 | 10.46 | 176,550 | -0.07(-0.69%) |
May 14, 2009 | 10.34 | 10.60 | 10.31 | 10.53 | 128,959 | +0.29(+2.83%) |
May 13, 2009 | 10.46 | 10.47 | 10.22 | 10.24 | 100,781 | -0.32(-3.00%) |
May 12, 2009 | 10.59 | 10.69 | 10.50 | 10.56 | 169,657 | +0.30(+2.91%) |
May 11, 2009 | 10.33 | 10.38 | 10.24 | 10.26 | 98,783 | -0.18(-1.73%) |
May 08, 2009 | 10.33 | 10.44 | 10.04 | 10.44 | 174,013 | +0.18(+1.76%) |
May 07, 2009 | 10.25 | 10.40 | 10.07 | 10.26 | 178,757 | +0.32(+3.18%) |
May 06, 2009 | 10.07 | 10.21 | 9.936 | 9.945 | 350,366 | +0.00(+0.00%) |
May 05, 2009 | 10.06 | 10.17 | 9.909 | 9.945 | 327,889 | -0.21(-2.05%) |
May 04, 2009 | 10.16 | 10.23 | 9.891 | 10.15 | 395,685 | +0.21(+2.09%) |