Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.92 | 16.33 | 15.92 | 16.02 | 186,046 | +0.12(+0.74%) |
Jul 30, 2009 | 15.87 | 16.23 | 15.62 | 15.90 | 192,244 | +0.15(+0.95%) |
Jul 29, 2009 | 15.83 | 16.05 | 15.67 | 15.75 | 137,936 | -0.07(-0.45%) |
Jul 28, 2009 | 16.21 | 16.30 | 15.63 | 15.82 | 243,150 | -0.41(-2.52%) |
Jul 27, 2009 | 16.24 | 16.47 | 15.97 | 16.23 | 189,110 | +0.08(+0.49%) |
Jul 24, 2009 | 16.63 | 16.83 | 15.93 | 16.15 | 321,585 | -0.50(-3.02%) |
Jul 23, 2009 | 16.71 | 17.14 | 15.95 | 16.66 | 489,384 | -0.06(-0.38%) |
Jul 22, 2009 | 15.76 | 16.79 | 15.65 | 16.72 | 300,099 | +0.84(+5.30%) |
Jul 21, 2009 | 16.06 | 16.06 | 15.38 | 15.88 | 164,692 | -0.06(-0.35%) |
Jul 20, 2009 | 15.58 | 16.07 | 15.45 | 15.93 | 202,694 | +0.48(+3.11%) |
Jul 17, 2009 | 15.27 | 15.52 | 15.15 | 15.45 | 112,927 | +0.27(+1.76%) |
Jul 16, 2009 | 15.19 | 15.52 | 15.14 | 15.19 | 276,496 | -0.02(-0.16%) |
Jul 15, 2009 | 14.95 | 15.22 | 14.74 | 15.21 | 243,045 | +0.25(+1.68%) |
Jul 14, 2009 | 14.62 | 15.03 | 14.20 | 14.96 | 256,717 | +0.38(+2.59%) |
Jul 13, 2009 | 14.21 | 14.65 | 13.88 | 14.58 | 268,530 | +0.07(+0.49%) |
Jul 10, 2009 | 14.71 | 14.82 | 14.47 | 14.51 | 165,926 | -0.17(-1.13%) |
Jul 09, 2009 | 14.89 | 14.92 | 14.61 | 14.68 | 277,154 | -0.10(-0.69%) |
Jul 08, 2009 | 14.77 | 14.84 | 14.41 | 14.78 | 357,399 | -0.06(-0.42%) |
Jul 07, 2009 | 15.49 | 15.49 | 14.65 | 14.84 | 255,126 | -0.62(-4.02%) |
Jul 06, 2009 | 15.77 | 15.85 | 14.85 | 15.46 | 337,696 | -0.47(-2.96%) |
Jul 02, 2009 | 16.66 | 16.92 | 15.76 | 15.93 | 228,035 | -0.79(-4.71%) |
Jul 01, 2009 | 16.32 | 16.81 | 16.18 | 16.72 | 311,726 | +0.25(+1.53%) |
Jun 30, 2009 | 16.58 | 17.07 | 16.41 | 16.47 | 403,586 | +0.17(+1.06%) |
Jun 29, 2009 | 16.06 | 16.48 | 15.85 | 16.30 | 482,162 | +0.19(+1.17%) |
Jun 26, 2009 | 15.66 | 16.19 | 15.58 | 16.11 | 2,011,474 | +0.46(+2.92%) |
Jun 25, 2009 | 15.54 | 15.78 | 15.15 | 15.65 | 329,878 | +0.28(+1.84%) |
Jun 24, 2009 | 14.87 | 15.49 | 14.49 | 15.37 | 278,031 | +0.42(+2.84%) |
Jun 23, 2009 | 14.90 | 15.05 | 14.75 | 14.94 | 351,323 | +0.07(+0.48%) |
Jun 22, 2009 | 14.86 | 15.01 | 14.75 | 14.87 | 293,074 | -0.01(-0.05%) |
Jun 19, 2009 | 14.79 | 14.94 | 14.62 | 14.88 | 465,976 | +0.22(+1.50%) |
Jun 18, 2009 | 14.15 | 14.83 | 14.01 | 14.66 | 347,827 | +0.54(+3.85%) |
Jun 17, 2009 | 13.75 | 14.28 | 13.64 | 14.12 | 344,380 | +0.36(+2.63%) |
Jun 16, 2009 | 12.99 | 14.03 | 12.95 | 13.75 | 383,009 | +0.13(+0.92%) |
Jun 15, 2009 | 13.77 | 13.77 | 12.83 | 13.63 | 471,324 | -0.13(-0.92%) |
Jun 12, 2009 | 14.16 | 14.16 | 13.68 | 13.75 | 278,085 | -0.39(-2.78%) |
Jun 11, 2009 | 14.56 | 14.56 | 14.05 | 14.15 | 375,238 | -0.34(-2.34%) |
Jun 10, 2009 | 15.15 | 15.20 | 14.33 | 14.49 | 281,923 | -0.54(-3.61%) |
Jun 09, 2009 | 15.03 | 15.32 | 14.85 | 15.03 | 216,989 | -0.09(-0.57%) |
Jun 08, 2009 | 14.83 | 15.27 | 14.56 | 15.12 | 195,886 | +0.12(+0.79%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.68 | 15.00 | 225,603 | -0.50(-3.20%) |
Jun 04, 2009 | 15.46 | 15.53 | 15.12 | 15.49 | 214,019 | -0.11(-0.71%) |
Jun 03, 2009 | 15.74 | 15.96 | 15.45 | 15.60 | 376,036 | +0.03(+0.20%) |
Jun 02, 2009 | 14.95 | 15.69 | 14.86 | 15.57 | 651,325 | +0.75(+5.04%) |
Jun 01, 2009 | 14.56 | 15.07 | 14.20 | 14.82 | 418,178 | +0.31(+2.17%) |
May 29, 2009 | 14.93 | 15.13 | 14.33 | 14.51 | 562,416 | -0.24(-1.60%) |
May 28, 2009 | 15.63 | 15.67 | 14.49 | 14.75 | 544,710 | -0.68(-4.44%) |
May 27, 2009 | 15.89 | 15.89 | 15.39 | 15.43 | 388,530 | -0.31(-2.00%) |
May 26, 2009 | 15.58 | 16.04 | 15.34 | 15.75 | 467,570 | +0.79(+5.26%) |
May 22, 2009 | 14.86 | 15.14 | 14.64 | 14.96 | 183,967 | +0.10(+0.69%) |
May 21, 2009 | 14.61 | 14.87 | 14.56 | 14.86 | 141,867 | -0.02(-0.11%) |
May 20, 2009 | 15.09 | 15.12 | 14.53 | 14.87 | 321,825 | -0.13(-0.84%) |
May 19, 2009 | 14.99 | 15.11 | 14.41 | 15.00 | 184,747 | +0.09(+0.58%) |
May 18, 2009 | 14.68 | 15.08 | 14.68 | 14.91 | 316,952 | +0.35(+2.43%) |
May 15, 2009 | 14.32 | 14.68 | 14.02 | 14.56 | 277,652 | +0.19(+1.31%) |
May 14, 2009 | 14.42 | 14.74 | 14.17 | 14.37 | 232,301 | -0.16(-1.08%) |
May 13, 2009 | 14.86 | 14.86 | 14.20 | 14.53 | 405,419 | -0.35(-2.38%) |
May 12, 2009 | 15.74 | 15.74 | 14.17 | 14.88 | 440,270 | -0.35(-2.27%) |
May 11, 2009 | 14.86 | 15.33 | 14.53 | 15.23 | 554,573 | +0.54(+3.70%) |
May 08, 2009 | 14.18 | 15.10 | 14.16 | 14.68 | 714,980 | +0.11(+0.76%) |
May 07, 2009 | 14.16 | 14.67 | 13.96 | 14.57 | 655,216 | +0.63(+4.51%) |
May 06, 2009 | 14.41 | 14.50 | 12.47 | 13.94 | 1,721,473 | +2.54(+22.29%) |
May 05, 2009 | 11.53 | 11.61 | 11.08 | 11.40 | 325,304 | -0.13(-1.09%) |
May 04, 2009 | 11.43 | 12.35 | 11.01 | 11.53 | 1,050,121 | -0.86(-6.93%) |