Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.00 | 16.11 | 15.88 | 15.97 | 59,754 | +0.02(+0.11%) |
Jul 30, 2009 | 16.15 | 16.24 | 15.92 | 15.95 | 48,712 | -0.10(-0.62%) |
Jul 29, 2009 | 16.11 | 16.11 | 15.92 | 16.05 | 22,928 | -0.16(-1.01%) |
Jul 28, 2009 | 16.19 | 16.26 | 15.95 | 16.21 | 47,835 | +0.07(+0.45%) |
Jul 27, 2009 | 16.10 | 16.17 | 15.90 | 16.14 | 141,670 | +0.03(+0.17%) |
Jul 24, 2009 | 15.86 | 16.11 | 15.79 | 16.11 | 79,948 | -0.01(-0.06%) |
Jul 23, 2009 | 15.71 | 16.13 | 15.67 | 16.12 | 109,311 | +0.34(+2.13%) |
Jul 22, 2009 | 15.62 | 15.84 | 15.51 | 15.79 | 63,767 | +0.19(+1.22%) |
Jul 21, 2009 | 15.54 | 15.60 | 15.29 | 15.60 | 78,692 | +0.09(+0.59%) |
Jul 20, 2009 | 15.45 | 15.51 | 15.32 | 15.51 | 68,074 | +0.23(+1.49%) |
Jul 17, 2009 | 15.17 | 15.30 | 15.07 | 15.28 | 71,046 | +0.08(+0.54%) |
Jul 16, 2009 | 14.91 | 15.21 | 14.90 | 15.20 | 35,361 | +0.25(+1.64%) |
Jul 15, 2009 | 14.68 | 14.98 | 14.65 | 14.95 | 98,411 | +0.64(+4.45%) |
Jul 14, 2009 | 14.23 | 14.33 | 14.18 | 14.31 | 3,595 | +0.16(+1.16%) |
Jul 13, 2009 | 13.96 | 14.15 | 13.75 | 14.15 | 3,640 | +0.19(+1.37%) |
Jul 10, 2009 | 13.82 | 14.01 | 13.82 | 13.96 | 38,128 | +0.07(+0.52%) |
Jul 09, 2009 | 13.71 | 13.95 | 13.71 | 13.89 | 58,164 | +0.25(+1.80%) |
Jul 08, 2009 | 13.73 | 13.73 | 13.51 | 13.64 | 130,714 | -0.11(-0.79%) |
Jul 07, 2009 | 14.11 | 14.11 | 13.75 | 13.75 | 7,237 | -0.34(-2.42%) |
Jul 06, 2009 | 14.11 | 14.11 | 13.95 | 14.09 | 10,448 | -0.10(-0.69%) |
Jul 02, 2009 | 14.31 | 14.32 | 14.18 | 14.19 | 17,530 | -0.27(-1.87%) |
Jul 01, 2009 | 14.39 | 14.59 | 14.39 | 14.46 | 3,822 | +0.14(+0.95%) |
Jun 30, 2009 | 14.49 | 14.49 | 14.26 | 14.32 | 4,258 | -0.03(-0.22%) |
Jun 29, 2009 | 14.41 | 14.47 | 14.35 | 14.35 | 15,504 | -0.01(-0.10%) |
Jun 26, 2009 | 14.29 | 14.42 | 14.29 | 14.37 | 3,530 | +0.10(+0.70%) |
Jun 25, 2009 | 14.31 | 14.31 | 13.96 | 14.27 | 10,266 | +0.17(+1.23%) |
Jun 24, 2009 | 13.87 | 14.16 | 13.87 | 14.10 | 11,045 | +0.31(+2.24%) |
Jun 23, 2009 | 13.83 | 13.84 | 13.62 | 13.79 | 15,947 | -0.03(-0.20%) |
Jun 22, 2009 | 14.17 | 14.19 | 13.81 | 13.81 | 20,442 | -0.44(-3.06%) |
Jun 19, 2009 | 14.33 | 14.41 | 14.24 | 14.25 | 6,993 | +0.10(+0.70%) |
Jun 18, 2009 | 14.30 | 14.30 | 14.07 | 14.15 | 7,685 | -0.15(-1.03%) |
Jun 17, 2009 | 14.21 | 14.40 | 14.09 | 14.30 | 34,937 | +0.06(+0.41%) |
Jun 16, 2009 | 14.52 | 14.53 | 14.21 | 14.24 | 15,675 | -0.16(-1.14%) |
Jun 15, 2009 | 14.51 | 14.54 | 14.28 | 14.41 | 60,292 | -0.28(-1.92%) |
Jun 12, 2009 | 14.76 | 14.76 | 14.52 | 14.69 | 6,447 | -0.14(-0.92%) |
Jun 11, 2009 | 14.81 | 14.93 | 14.78 | 14.82 | 9,816 | +0.01(+0.07%) |
Jun 10, 2009 | 14.91 | 14.91 | 14.58 | 14.81 | 14,544 | +0.01(+0.07%) |
Jun 09, 2009 | 14.66 | 14.85 | 14.65 | 14.80 | 6,379 | +0.31(+2.11%) |
Jun 08, 2009 | 14.33 | 14.53 | 14.24 | 14.50 | 16,846 | -0.09(-0.62%) |
Jun 05, 2009 | 14.61 | 14.64 | 14.52 | 14.59 | 8,798 | -0.01(-0.06%) |
Jun 04, 2009 | 14.47 | 14.60 | 14.43 | 14.60 | 8,677 | +0.32(+2.23%) |
Jun 03, 2009 | 14.49 | 14.49 | 14.21 | 14.28 | 51,739 | -0.24(-1.67%) |
Jun 02, 2009 | 14.74 | 14.74 | 14.47 | 14.52 | 3,979 | -0.25(-1.68%) |
Jun 01, 2009 | 14.32 | 14.78 | 14.32 | 14.77 | 5,276 | +0.57(+4.03%) |
May 29, 2009 | 14.11 | 14.20 | 13.99 | 14.20 | 8,147 | +0.11(+0.78%) |
May 28, 2009 | 13.83 | 14.09 | 13.83 | 14.09 | 10,615 | +0.25(+1.77%) |
May 27, 2009 | 13.94 | 14.13 | 13.84 | 13.84 | 8,390 | -0.10(-0.72%) |
May 26, 2009 | 13.30 | 13.94 | 13.30 | 13.94 | 24,340 | +0.40(+2.97%) |
May 22, 2009 | 13.51 | 13.56 | 13.41 | 13.54 | 12,846 | +0.13(+1.00%) |
May 21, 2009 | 13.37 | 13.50 | 13.24 | 13.41 | 4,060 | -0.15(-1.07%) |
May 20, 2009 | 13.64 | 13.87 | 13.46 | 13.55 | 82,360 | -0.08(-0.60%) |
May 19, 2009 | 13.47 | 13.76 | 13.41 | 13.63 | 11,076 | +0.16(+1.21%) |
May 18, 2009 | 13.25 | 13.47 | 13.24 | 13.47 | 41,624 | +0.38(+2.92%) |
May 15, 2009 | 13.12 | 13.26 | 13.09 | 13.09 | 4,588 | +0.05(+0.42%) |
May 14, 2009 | 12.98 | 13.14 | 12.98 | 13.03 | 16,650 | +0.18(+1.41%) |
May 13, 2009 | 13.07 | 13.07 | 12.80 | 12.85 | 29,743 | -0.37(-2.82%) |
May 12, 2009 | 13.43 | 13.43 | 13.04 | 13.22 | 22,330 | -0.20(-1.49%) |
May 11, 2009 | 13.26 | 13.53 | 13.07 | 13.42 | 13,844 | +0.03(+0.20%) |
May 08, 2009 | 13.64 | 13.64 | 13.12 | 13.40 | 70,738 | -0.05(-0.38%) |
May 07, 2009 | 14.18 | 14.89 | 13.29 | 13.45 | 81,526 | -0.56(-4.02%) |
May 06, 2009 | 14.22 | 14.22 | 13.78 | 14.01 | 34,549 | +0.00(+0.01%) |
May 05, 2009 | 14.12 | 14.13 | 13.88 | 14.01 | 73,079 | -0.11(-0.81%) |
May 04, 2009 | 13.95 | 14.12 | 13.91 | 14.12 | 137,350 | +0.44(+3.19%) |