Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.32 | 15.55 | 15.23 | 15.35 | 713,229 | -0.07(-0.47%) |
Jul 30, 2009 | 15.29 | 15.72 | 15.21 | 15.42 | 1,366,376 | +0.26(+1.70%) |
Jul 29, 2009 | 15.16 | 15.22 | 14.92 | 15.17 | 954,027 | -0.08(-0.53%) |
Jul 28, 2009 | 15.33 | 15.41 | 14.99 | 15.25 | 573,660 | -0.02(-0.16%) |
Jul 27, 2009 | 15.37 | 15.48 | 15.16 | 15.27 | 911,365 | -0.10(-0.63%) |
Jul 24, 2009 | 15.19 | 15.37 | 15.08 | 15.37 | 544 | +0.01(+0.05%) |
Jul 23, 2009 | 14.72 | 15.48 | 14.45 | 15.36 | 1,151,126 | +0.67(+4.56%) |
Jul 22, 2009 | 14.69 | 14.85 | 14.57 | 14.69 | 803,816 | -0.05(-0.33%) |
Jul 21, 2009 | 14.71 | 14.85 | 14.58 | 14.74 | 1,122,600 | +0.17(+1.14%) |
Jul 20, 2009 | 14.30 | 14.70 | 14.30 | 14.57 | 850,186 | +0.37(+2.59%) |
Jul 17, 2009 | 14.28 | 14.30 | 14.10 | 14.20 | 797,007 | -0.08(-0.59%) |
Jul 16, 2009 | 13.99 | 14.34 | 13.86 | 14.29 | 758,473 | +0.24(+1.70%) |
Jul 15, 2009 | 13.72 | 14.07 | 13.61 | 14.05 | 631,605 | +0.51(+3.79%) |
Jul 14, 2009 | 13.32 | 13.54 | 13.23 | 13.54 | 723,284 | +0.20(+1.48%) |
Jul 13, 2009 | 12.96 | 13.37 | 12.92 | 13.34 | 781,410 | +0.42(+3.22%) |
Jul 10, 2009 | 12.98 | 13.06 | 12.83 | 12.92 | 1,276,354 | -0.11(-0.81%) |
Jul 09, 2009 | 12.96 | 13.10 | 12.83 | 13.03 | 682,772 | +0.07(+0.53%) |
Jul 08, 2009 | 13.01 | 13.02 | 12.72 | 12.96 | 945,938 | +0.02(+0.13%) |
Jul 07, 2009 | 13.47 | 13.51 | 12.92 | 12.94 | 1,154,037 | -0.58(-4.27%) |
Jul 06, 2009 | 13.57 | 13.64 | 13.45 | 13.52 | 1,009,853 | -0.21(-1.50%) |
Jul 02, 2009 | 14.01 | 14.03 | 13.73 | 13.73 | 679,830 | -0.57(-3.98%) |
Jul 01, 2009 | 14.14 | 14.42 | 13.98 | 14.30 | 632,900 | +0.31(+2.19%) |
Jun 30, 2009 | 14.04 | 14.10 | 13.85 | 13.99 | 730,556 | -0.11(-0.77%) |
Jun 29, 2009 | 14.06 | 14.20 | 13.91 | 14.10 | 667,750 | -0.01(-0.09%) |
Jun 26, 2009 | 13.79 | 14.16 | 13.72 | 14.11 | 847,195 | +0.28(+2.01%) |
Jun 25, 2009 | 13.81 | 13.94 | 13.73 | 13.83 | 616,848 | +0.32(+2.36%) |
Jun 24, 2009 | 13.38 | 13.77 | 13.30 | 13.51 | 665,725 | +0.17(+1.27%) |
Jun 23, 2009 | 13.51 | 13.56 | 13.27 | 13.34 | 613,731 | -0.08(-0.63%) |
Jun 22, 2009 | 13.86 | 13.95 | 13.43 | 13.43 | 605,006 | -0.54(-3.87%) |
Jun 19, 2009 | 14.32 | 14.42 | 13.92 | 13.97 | 1,118,925 | -0.23(-1.59%) |
Jun 18, 2009 | 14.18 | 14.28 | 13.93 | 14.20 | 696,677 | +0.08(+0.57%) |
Jun 17, 2009 | 14.22 | 14.41 | 13.94 | 14.12 | 1,004,009 | -0.08(-0.60%) |
Jun 16, 2009 | 14.47 | 14.64 | 14.18 | 14.20 | 656,781 | -0.17(-1.21%) |
Jun 15, 2009 | 14.71 | 14.71 | 14.26 | 14.37 | 721,036 | -0.57(-3.79%) |
Jun 12, 2009 | 14.89 | 14.94 | 14.64 | 14.94 | 841,210 | -0.14(-0.91%) |
Jun 11, 2009 | 14.96 | 15.28 | 14.87 | 15.08 | 723,210 | +0.22(+1.50%) |
Jun 10, 2009 | 15.23 | 15.31 | 14.60 | 14.85 | 747,962 | -0.22(-1.47%) |
Jun 09, 2009 | 14.74 | 15.15 | 14.74 | 15.08 | 683,445 | +0.30(+2.02%) |
Jun 08, 2009 | 14.60 | 14.87 | 14.50 | 14.78 | 630,221 | -0.01(-0.08%) |
Jun 05, 2009 | 14.75 | 14.88 | 14.61 | 14.79 | 820,385 | +0.20(+1.38%) |
Jun 04, 2009 | 14.57 | 14.67 | 14.30 | 14.59 | 1,164,823 | +0.15(+1.01%) |
Jun 03, 2009 | 14.34 | 14.62 | 14.26 | 14.44 | 1,100,046 | -0.10(-0.67%) |
Jun 02, 2009 | 14.38 | 14.66 | 14.35 | 14.54 | 1,020,569 | +0.04(+0.28%) |
Jun 01, 2009 | 13.84 | 14.58 | 13.71 | 14.50 | 1,097,785 | +0.89(+6.56%) |
May 29, 2009 | 13.35 | 13.61 | 13.17 | 13.61 | 1,321,313 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.46 | 12.75 | 13.34 | 1,685,096 | +0.29(+2.23%) |
May 27, 2009 | 12.58 | 13.62 | 12.58 | 13.05 | 2,843,211 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,489,146 | +0.67(+5.25%) |
May 22, 2009 | 12.82 | 12.98 | 12.58 | 12.77 | 1,092,056 | +0.05(+0.38%) |
May 21, 2009 | 13.03 | 13.10 | 12.58 | 12.72 | 1,362,620 | -0.42(-3.20%) |
May 20, 2009 | 13.57 | 13.68 | 13.09 | 13.14 | 1,382,356 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.71 | 13.37 | 13.42 | 1,221,914 | -0.15(-1.10%) |
May 18, 2009 | 13.42 | 13.58 | 13.26 | 13.57 | 1,019,531 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.24 | 947,819 | +0.06(+0.49%) |
May 14, 2009 | 13.03 | 13.30 | 13.00 | 13.18 | 694,540 | +0.17(+1.34%) |
May 13, 2009 | 13.46 | 13.46 | 12.92 | 13.00 | 925,300 | -0.72(-5.24%) |
May 12, 2009 | 14.00 | 14.10 | 13.38 | 13.72 | 671,179 | -0.16(-1.13%) |
May 11, 2009 | 13.73 | 14.01 | 13.45 | 13.88 | 783,215 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.95 | 650,569 | +0.51(+3.82%) |
May 07, 2009 | 13.95 | 14.02 | 13.28 | 13.44 | 715,893 | -0.41(-2.95%) |
May 06, 2009 | 13.73 | 13.96 | 13.44 | 13.85 | 662,758 | +0.26(+1.93%) |
May 05, 2009 | 13.76 | 13.90 | 13.40 | 13.59 | 519,089 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.05 | 13.85 | 978,598 | +0.72(+5.48%) |