Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.24 | 15.96 | 15.24 | 15.88 | 429,126 | +0.46(+3.00%) |
Jul 30, 2009 | 15.20 | 15.46 | 15.11 | 15.42 | 445,830 | +0.00(+0.00%) |
Jul 29, 2009 | 15.32 | 15.48 | 15.11 | 15.42 | 1,021,017 | +0.16(+1.04%) |
Jul 28, 2009 | 15.17 | 15.49 | 15.13 | 15.26 | 524,737 | +0.13(+0.87%) |
Jul 27, 2009 | 15.22 | 15.40 | 15.11 | 15.13 | 649,260 | -0.04(-0.26%) |
Jul 24, 2009 | 14.81 | 15.25 | 14.81 | 15.17 | 2,696 | +0.31(+2.09%) |
Jul 23, 2009 | 14.88 | 14.92 | 14.77 | 14.85 | 1,168,822 | -0.03(-0.18%) |
Jul 22, 2009 | 15.20 | 15.31 | 14.78 | 14.88 | 510,882 | -0.32(-2.09%) |
Jul 21, 2009 | 15.44 | 15.44 | 14.90 | 15.20 | 524,596 | -0.09(-0.56%) |
Jul 20, 2009 | 15.13 | 15.46 | 15.13 | 15.28 | 441,478 | +0.15(+1.00%) |
Jul 17, 2009 | 15.50 | 15.50 | 15.13 | 15.13 | 491,839 | -0.30(-1.93%) |
Jul 16, 2009 | 15.46 | 15.52 | 15.30 | 15.43 | 291,555 | +0.07(+0.43%) |
Jul 15, 2009 | 15.17 | 15.44 | 15.01 | 15.36 | 324,255 | +0.20(+1.35%) |
Jul 14, 2009 | 15.17 | 15.19 | 15.00 | 15.16 | 212,913 | +0.03(+0.22%) |
Jul 13, 2009 | 14.87 | 15.13 | 14.81 | 15.13 | 264,498 | +0.16(+1.06%) |
Jul 10, 2009 | 14.99 | 15.18 | 14.46 | 14.97 | 269,610 | -0.17(-1.09%) |
Jul 09, 2009 | 15.03 | 15.17 | 14.79 | 15.13 | 430,438 | +0.26(+1.78%) |
Jul 08, 2009 | 14.76 | 14.87 | 14.70 | 14.87 | 282,844 | +0.06(+0.40%) |
Jul 07, 2009 | 14.76 | 14.87 | 14.72 | 14.81 | 212,783 | -0.06(-0.40%) |
Jul 06, 2009 | 14.59 | 14.92 | 14.52 | 14.87 | 230,350 | +0.10(+0.67%) |
Jul 02, 2009 | 14.82 | 14.87 | 14.72 | 14.77 | 206,615 | -0.20(-1.32%) |
Jul 01, 2009 | 14.93 | 15.03 | 14.86 | 14.97 | 309,918 | +0.05(+0.31%) |
Jun 30, 2009 | 14.87 | 15.05 | 14.78 | 14.92 | 351,359 | +0.05(+0.36%) |
Jun 29, 2009 | 14.87 | 14.90 | 14.62 | 14.87 | 441,705 | +0.00(+0.00%) |
Jun 26, 2009 | 15.01 | 15.01 | 14.74 | 14.87 | 247,864 | -0.03(-0.18%) |
Jun 25, 2009 | 14.85 | 15.03 | 14.82 | 14.89 | 472,954 | +0.09(+0.62%) |
Jun 24, 2009 | 14.81 | 14.96 | 14.67 | 14.80 | 480,293 | -0.01(-0.09%) |
Jun 23, 2009 | 14.61 | 14.97 | 14.54 | 14.81 | 842,630 | +0.28(+1.96%) |
Jun 22, 2009 | 14.87 | 15.07 | 14.47 | 14.53 | 431,343 | -0.67(-4.39%) |
Jun 19, 2009 | 14.83 | 15.20 | 14.80 | 15.20 | 388,255 | +0.46(+3.14%) |
Jun 18, 2009 | 14.56 | 14.96 | 14.44 | 14.74 | 409,973 | +0.10(+0.68%) |
Jun 17, 2009 | 14.80 | 15.10 | 14.44 | 14.64 | 351,040 | -0.17(-1.12%) |
Jun 16, 2009 | 14.86 | 15.10 | 14.54 | 14.80 | 670,966 | +0.13(+0.90%) |
Jun 15, 2009 | 14.62 | 14.87 | 14.41 | 14.67 | 1,023,817 | +0.52(+3.69%) |
Jun 12, 2009 | 13.98 | 14.21 | 13.82 | 14.15 | 340,304 | +0.28(+2.05%) |
Jun 11, 2009 | 13.96 | 14.03 | 13.86 | 13.86 | 400,373 | -0.09(-0.66%) |
Jun 10, 2009 | 14.04 | 14.14 | 13.86 | 13.96 | 330,694 | -0.03(-0.24%) |
Jun 09, 2009 | 14.21 | 14.25 | 13.92 | 13.99 | 331,167 | -0.06(-0.42%) |
Jun 08, 2009 | 13.94 | 14.17 | 13.88 | 14.05 | 255,004 | +0.04(+0.28%) |
Jun 05, 2009 | 14.05 | 14.13 | 13.76 | 14.01 | 327,164 | +0.07(+0.47%) |
Jun 04, 2009 | 13.87 | 14.13 | 13.79 | 13.94 | 270,494 | +0.18(+1.30%) |
Jun 03, 2009 | 13.94 | 14.21 | 13.61 | 13.76 | 391,288 | -0.21(-1.51%) |
Jun 02, 2009 | 13.90 | 14.25 | 13.78 | 13.98 | 507,467 | +0.04(+0.28%) |
Jun 01, 2009 | 13.88 | 14.08 | 13.77 | 13.94 | 577,307 | +0.30(+2.18%) |
May 29, 2009 | 13.33 | 13.64 | 13.23 | 13.64 | 459,113 | +0.34(+2.53%) |
May 28, 2009 | 13.24 | 13.44 | 13.23 | 13.30 | 400,370 | +0.08(+0.60%) |
May 27, 2009 | 13.31 | 13.45 | 13.22 | 13.22 | 466,640 | -0.09(-0.65%) |
May 26, 2009 | 13.25 | 13.38 | 13.22 | 13.31 | 314,440 | -0.05(-0.35%) |
May 22, 2009 | 13.45 | 13.67 | 13.28 | 13.35 | 287,047 | +0.01(+0.05%) |
May 21, 2009 | 13.76 | 13.76 | 13.31 | 13.35 | 348,523 | -0.43(-3.12%) |
May 20, 2009 | 14.00 | 14.11 | 13.65 | 13.78 | 427,970 | -0.11(-0.81%) |
May 19, 2009 | 13.72 | 13.92 | 13.66 | 13.89 | 224,937 | +0.19(+1.35%) |
May 18, 2009 | 13.33 | 13.76 | 13.30 | 13.70 | 601,607 | +0.49(+3.70%) |
May 15, 2009 | 13.65 | 13.71 | 13.22 | 13.22 | 424,347 | -0.45(-3.29%) |
May 14, 2009 | 13.70 | 13.80 | 13.55 | 13.67 | 354,280 | -0.07(-0.48%) |
May 13, 2009 | 13.93 | 14.02 | 13.69 | 13.73 | 331,041 | -0.20(-1.42%) |
May 12, 2009 | 14.37 | 14.37 | 13.92 | 13.93 | 344,417 | -0.30(-2.09%) |
May 11, 2009 | 13.90 | 14.32 | 13.88 | 14.23 | 293,766 | +0.02(+0.14%) |
May 08, 2009 | 13.88 | 14.21 | 13.69 | 14.21 | 500,754 | +0.40(+2.87%) |
May 07, 2009 | 14.44 | 14.44 | 13.59 | 13.81 | 582,666 | -0.22(-1.55%) |
May 06, 2009 | 14.27 | 14.43 | 13.94 | 14.03 | 566,747 | +0.04(+0.28%) |
May 05, 2009 | 13.57 | 14.17 | 13.48 | 13.99 | 602,454 | +0.38(+2.77%) |
May 04, 2009 | 13.78 | 13.78 | 13.48 | 13.61 | 733,366 | -0.03(-0.24%) |