Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.28 | 16.58 | 16.28 | 16.36 | 276,895 | -0.00(-0.03%) |
Jul 30, 2009 | 16.26 | 16.48 | 16.13 | 16.37 | 643,125 | +0.27(+1.67%) |
Jul 29, 2009 | 16.07 | 16.34 | 15.97 | 16.10 | 335,083 | -0.15(-0.94%) |
Jul 28, 2009 | 16.15 | 16.36 | 16.00 | 16.25 | 936,349 | +0.19(+1.20%) |
Jul 27, 2009 | 16.00 | 16.17 | 15.89 | 16.06 | 261,525 | +0.06(+0.39%) |
Jul 24, 2009 | 15.64 | 16.00 | 15.64 | 16.00 | 2,109 | +0.26(+1.62%) |
Jul 23, 2009 | 15.34 | 15.75 | 15.34 | 15.74 | 368,619 | +0.35(+2.24%) |
Jul 22, 2009 | 15.38 | 15.52 | 15.36 | 15.40 | 170,709 | -0.06(-0.38%) |
Jul 21, 2009 | 15.31 | 15.46 | 15.21 | 15.45 | 277,508 | +0.18(+1.20%) |
Jul 20, 2009 | 15.45 | 15.45 | 15.02 | 15.27 | 458,563 | -0.09(-0.61%) |
Jul 17, 2009 | 15.19 | 15.55 | 14.94 | 15.37 | 1,292,273 | +0.22(+1.45%) |
Jul 16, 2009 | 14.80 | 15.17 | 14.80 | 15.15 | 453,656 | +0.17(+1.11%) |
Jul 15, 2009 | 14.77 | 15.00 | 14.66 | 14.98 | 766,353 | +0.37(+2.55%) |
Jul 14, 2009 | 14.67 | 14.73 | 14.54 | 14.61 | 586,139 | -0.11(-0.76%) |
Jul 13, 2009 | 14.45 | 14.72 | 14.19 | 14.72 | 988,051 | +0.26(+1.80%) |
Jul 10, 2009 | 14.46 | 14.59 | 14.36 | 14.46 | 302,702 | -0.09(-0.65%) |
Jul 09, 2009 | 14.98 | 14.98 | 14.54 | 14.55 | 972,095 | -0.36(-2.43%) |
Jul 08, 2009 | 14.96 | 15.01 | 14.65 | 14.92 | 393,257 | +0.05(+0.36%) |
Jul 07, 2009 | 15.05 | 15.09 | 14.86 | 14.86 | 381,561 | -0.18(-1.22%) |
Jul 06, 2009 | 15.09 | 15.27 | 15.02 | 15.05 | 280,216 | -0.06(-0.39%) |
Jul 02, 2009 | 15.50 | 15.50 | 15.11 | 15.11 | 331,144 | -0.64(-4.04%) |
Jul 01, 2009 | 15.70 | 15.81 | 15.63 | 15.74 | 328,519 | +0.12(+0.75%) |
Jun 30, 2009 | 15.57 | 15.74 | 15.52 | 15.63 | 288,328 | +0.02(+0.11%) |
Jun 29, 2009 | 15.54 | 15.78 | 15.27 | 15.61 | 377,045 | +0.05(+0.35%) |
Jun 26, 2009 | 15.32 | 15.59 | 14.98 | 15.55 | 807,307 | +0.18(+1.17%) |
Jun 25, 2009 | 15.24 | 15.39 | 15.19 | 15.37 | 223,473 | +0.31(+2.08%) |
Jun 24, 2009 | 15.09 | 15.23 | 15.02 | 15.06 | 297,631 | +0.14(+0.96%) |
Jun 23, 2009 | 15.23 | 15.25 | 14.90 | 14.92 | 203,023 | -0.18(-1.22%) |
Jun 22, 2009 | 15.39 | 15.41 | 14.97 | 15.10 | 383,125 | -0.39(-2.55%) |
Jun 19, 2009 | 15.49 | 15.69 | 15.44 | 15.50 | 499,570 | +0.00(+0.03%) |
Jun 18, 2009 | 15.33 | 15.52 | 15.25 | 15.49 | 307,812 | +0.10(+0.64%) |
Jun 17, 2009 | 15.30 | 15.58 | 15.20 | 15.39 | 353,042 | +0.13(+0.85%) |
Jun 16, 2009 | 15.41 | 15.51 | 15.25 | 15.26 | 320,037 | -0.06(-0.38%) |
Jun 15, 2009 | 15.27 | 15.34 | 15.02 | 15.32 | 608,546 | -0.02(-0.12%) |
Jun 12, 2009 | 15.22 | 15.37 | 15.14 | 15.34 | 293,587 | +0.04(+0.23%) |
Jun 11, 2009 | 15.05 | 15.38 | 15.05 | 15.30 | 470,375 | +0.22(+1.49%) |
Jun 10, 2009 | 14.93 | 15.09 | 14.79 | 15.08 | 539,132 | +0.28(+1.88%) |
Jun 09, 2009 | 14.87 | 14.94 | 14.80 | 14.80 | 211,460 | -0.03(-0.21%) |
Jun 08, 2009 | 14.85 | 15.00 | 14.69 | 14.83 | 371,607 | -0.17(-1.16%) |
Jun 05, 2009 | 15.24 | 15.27 | 14.88 | 15.01 | 280,327 | -0.17(-1.12%) |
Jun 04, 2009 | 15.28 | 15.37 | 15.00 | 15.18 | 320,249 | -0.07(-0.44%) |
Jun 03, 2009 | 15.16 | 15.34 | 15.13 | 15.24 | 283,178 | -0.01(-0.06%) |
Jun 02, 2009 | 14.84 | 15.32 | 14.71 | 15.25 | 668,728 | +0.39(+2.59%) |
Jun 01, 2009 | 14.67 | 14.89 | 14.60 | 14.87 | 485,169 | +0.38(+2.60%) |
May 29, 2009 | 14.19 | 14.49 | 14.15 | 14.49 | 390,811 | +0.22(+1.51%) |
May 28, 2009 | 14.55 | 14.64 | 14.18 | 14.28 | 356,013 | -0.19(-1.33%) |
May 27, 2009 | 14.50 | 14.69 | 14.41 | 14.47 | 376,804 | -0.15(-1.04%) |
May 26, 2009 | 14.27 | 14.64 | 14.22 | 14.62 | 436,388 | +0.24(+1.68%) |
May 22, 2009 | 14.32 | 14.49 | 14.29 | 14.38 | 460,820 | +0.10(+0.72%) |
May 21, 2009 | 14.38 | 14.46 | 14.02 | 14.28 | 481,863 | -0.32(-2.18%) |
May 20, 2009 | 14.96 | 15.01 | 14.54 | 14.59 | 440,568 | -0.29(-1.93%) |
May 19, 2009 | 14.93 | 15.02 | 14.87 | 14.88 | 394,475 | -0.11(-0.75%) |
May 18, 2009 | 14.81 | 15.02 | 14.72 | 14.99 | 389,577 | +0.33(+2.26%) |
May 15, 2009 | 14.77 | 14.77 | 14.50 | 14.66 | 709,019 | -0.21(-1.39%) |
May 14, 2009 | 15.05 | 15.28 | 14.82 | 14.87 | 683,417 | -0.10(-0.69%) |
May 13, 2009 | 14.98 | 15.29 | 14.94 | 14.97 | 655,535 | -0.28(-1.82%) |
May 12, 2009 | 15.12 | 15.27 | 14.96 | 15.25 | 891,717 | +0.24(+1.58%) |
May 11, 2009 | 14.84 | 15.11 | 14.79 | 15.01 | 973,844 | -0.08(-0.51%) |
May 08, 2009 | 14.95 | 15.13 | 14.86 | 15.09 | 1,088,112 | +0.32(+2.19%) |
May 07, 2009 | 14.91 | 14.91 | 14.71 | 14.76 | 582,216 | -0.11(-0.72%) |
May 06, 2009 | 15.03 | 15.05 | 14.54 | 14.87 | 449,465 | -0.03(-0.21%) |
May 05, 2009 | 14.84 | 14.92 | 14.57 | 14.90 | 572,706 | +0.02(+0.15%) |
May 04, 2009 | 14.64 | 14.89 | 14.50 | 14.88 | 572,206 | +0.40(+2.76%) |