Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.27 | 14.50 | 14.27 | 14.43 | 349,681 | +0.12(+0.86%) |
Jul 30, 2009 | 14.22 | 14.43 | 14.22 | 14.30 | 333,917 | +0.10(+0.73%) |
Jul 29, 2009 | 14.36 | 14.36 | 14.09 | 14.20 | 358,577 | -0.21(-1.44%) |
Jul 28, 2009 | 14.57 | 14.62 | 14.24 | 14.41 | 400,167 | -0.24(-1.63%) |
Jul 27, 2009 | 14.59 | 14.67 | 14.57 | 14.65 | 195,962 | -0.02(-0.13%) |
Jul 24, 2009 | 14.69 | 14.73 | 14.58 | 14.67 | 944 | +0.09(+0.61%) |
Jul 23, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 300,914 | +0.17(+1.18%) |
Jul 22, 2009 | 14.72 | 14.72 | 14.34 | 14.41 | 361,527 | -0.20(-1.36%) |
Jul 21, 2009 | 14.48 | 14.83 | 14.48 | 14.61 | 427,282 | +0.12(+0.85%) |
Jul 20, 2009 | 14.40 | 14.53 | 14.19 | 14.49 | 487,013 | +0.30(+2.09%) |
Jul 17, 2009 | 14.08 | 14.19 | 13.98 | 14.19 | 236,939 | +0.21(+1.47%) |
Jul 16, 2009 | 14.00 | 14.19 | 13.92 | 13.98 | 470,516 | +0.09(+0.64%) |
Jul 15, 2009 | 13.81 | 13.97 | 13.78 | 13.89 | 400,559 | +0.15(+1.11%) |
Jul 14, 2009 | 14.05 | 14.09 | 13.74 | 13.74 | 432,528 | -0.40(-2.80%) |
Jul 13, 2009 | 13.60 | 14.14 | 13.57 | 14.14 | 557,914 | +0.17(+1.18%) |
Jul 10, 2009 | 14.15 | 14.15 | 13.75 | 13.97 | 557,985 | -0.14(-1.01%) |
Jul 09, 2009 | 13.88 | 14.15 | 13.84 | 14.11 | 559,978 | +0.30(+2.21%) |
Jul 08, 2009 | 13.79 | 13.95 | 13.68 | 13.81 | 583,641 | +0.01(+0.06%) |
Jul 07, 2009 | 14.19 | 14.19 | 13.77 | 13.80 | 609,128 | -0.37(-2.64%) |
Jul 06, 2009 | 14.20 | 14.22 | 13.87 | 14.18 | 446,253 | -0.13(-0.92%) |
Jul 02, 2009 | 14.46 | 14.46 | 14.22 | 14.31 | 289,960 | -0.19(-1.31%) |
Jul 01, 2009 | 14.65 | 14.81 | 14.41 | 14.50 | 302,448 | -0.12(-0.80%) |
Jun 30, 2009 | 14.60 | 14.83 | 14.56 | 14.61 | 371,084 | -0.06(-0.39%) |
Jun 29, 2009 | 14.76 | 15.02 | 14.65 | 14.67 | 279,748 | -0.03(-0.20%) |
Jun 26, 2009 | 14.45 | 14.79 | 14.45 | 14.70 | 299,771 | +0.09(+0.59%) |
Jun 25, 2009 | 14.43 | 14.65 | 14.43 | 14.61 | 307,887 | +0.26(+1.80%) |
Jun 24, 2009 | 14.44 | 14.58 | 14.24 | 14.36 | 330,154 | -0.01(-0.10%) |
Jun 23, 2009 | 14.61 | 14.61 | 14.19 | 14.37 | 496,522 | -0.16(-1.11%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.19 | 14.53 | 1,142,222 | -0.72(-4.71%) |
Jun 19, 2009 | 15.04 | 15.25 | 14.89 | 15.25 | 458,906 | +0.20(+1.34%) |
Jun 18, 2009 | 14.99 | 15.14 | 14.88 | 15.05 | 320,206 | +0.03(+0.21%) |
Jun 17, 2009 | 15.18 | 15.31 | 14.98 | 15.02 | 496,385 | -0.29(-1.87%) |
Jun 16, 2009 | 15.49 | 15.59 | 15.26 | 15.30 | 539,983 | -0.14(-0.93%) |
Jun 15, 2009 | 15.45 | 15.60 | 15.37 | 15.45 | 319,757 | -0.21(-1.31%) |
Jun 12, 2009 | 15.57 | 15.72 | 15.42 | 15.65 | 281,688 | -0.09(-0.55%) |
Jun 11, 2009 | 15.64 | 15.94 | 15.59 | 15.74 | 479,548 | +0.14(+0.92%) |
Jun 10, 2009 | 15.65 | 15.84 | 15.49 | 15.59 | 377,547 | +0.04(+0.29%) |
Jun 09, 2009 | 15.46 | 15.57 | 15.34 | 15.55 | 324,615 | +0.22(+1.41%) |
Jun 08, 2009 | 15.29 | 15.50 | 15.25 | 15.33 | 322,566 | -0.04(-0.25%) |
Jun 05, 2009 | 15.49 | 15.57 | 15.14 | 15.37 | 495,365 | -0.03(-0.16%) |
Jun 04, 2009 | 15.06 | 15.55 | 14.98 | 15.40 | 522,820 | +0.39(+2.61%) |
Jun 03, 2009 | 15.45 | 15.57 | 14.93 | 15.01 | 604,935 | -0.53(-3.42%) |
Jun 02, 2009 | 15.73 | 15.78 | 15.47 | 15.54 | 503,377 | -0.17(-1.07%) |
Jun 01, 2009 | 15.88 | 15.89 | 15.44 | 15.71 | 623,443 | +0.06(+0.41%) |
May 29, 2009 | 15.89 | 15.89 | 15.57 | 15.64 | 566,267 | +0.04(+0.26%) |
May 28, 2009 | 15.36 | 15.66 | 15.17 | 15.60 | 673,452 | +0.45(+2.98%) |
May 27, 2009 | 14.98 | 15.40 | 14.98 | 15.15 | 822,092 | +0.11(+0.76%) |
May 26, 2009 | 14.72 | 15.06 | 14.61 | 15.04 | 538,179 | +0.30(+2.07%) |
May 22, 2009 | 14.79 | 14.97 | 14.70 | 14.73 | 299,752 | -0.10(-0.67%) |
May 21, 2009 | 14.76 | 14.91 | 14.62 | 14.83 | 397,146 | -0.08(-0.55%) |
May 20, 2009 | 14.91 | 15.14 | 14.84 | 14.91 | 570,639 | +0.14(+0.96%) |
May 19, 2009 | 14.74 | 14.89 | 14.60 | 14.77 | 482,528 | +0.04(+0.27%) |
May 18, 2009 | 14.46 | 14.76 | 14.44 | 14.73 | 429,993 | +0.33(+2.26%) |
May 15, 2009 | 14.39 | 14.53 | 14.30 | 14.40 | 468,071 | -0.12(-0.83%) |
May 14, 2009 | 14.38 | 14.53 | 14.21 | 14.53 | 489,836 | +0.08(+0.54%) |
May 13, 2009 | 14.75 | 14.92 | 14.42 | 14.45 | 572,707 | -0.34(-2.31%) |
May 12, 2009 | 14.67 | 14.93 | 14.63 | 14.79 | 341,924 | +0.10(+0.65%) |
May 11, 2009 | 14.79 | 14.99 | 14.63 | 14.69 | 426,164 | -0.35(-2.31%) |
May 08, 2009 | 14.90 | 15.12 | 14.77 | 15.04 | 884,438 | +0.40(+2.72%) |
May 07, 2009 | 14.69 | 14.98 | 14.53 | 14.64 | 835,189 | +0.07(+0.49%) |
May 06, 2009 | 14.25 | 14.61 | 14.11 | 14.57 | 734,221 | +0.37(+2.61%) |
May 05, 2009 | 14.19 | 14.22 | 13.93 | 14.20 | 635,586 | -0.02(-0.12%) |
May 04, 2009 | 14.01 | 14.25 | 14.01 | 14.22 | 552,702 | +0.22(+1.56%) |