Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.43 | 17.84 | 16.36 | 17.19 | 172,864 | +0.34(+2.02%) |
Jul 30, 2009 | 16.77 | 17.24 | 16.47 | 16.85 | 195,127 | +0.34(+2.06%) |
Jul 29, 2009 | 16.78 | 17.12 | 16.42 | 16.51 | 239,037 | -0.46(-2.74%) |
Jul 28, 2009 | 16.55 | 16.98 | 16.42 | 16.98 | 111,933 | +0.31(+1.86%) |
Jul 27, 2009 | 16.63 | 16.73 | 16.47 | 16.67 | 110,183 | +0.14(+0.82%) |
Jul 24, 2009 | 16.22 | 16.57 | 16.12 | 16.53 | 61,236 | +0.33(+2.03%) |
Jul 23, 2009 | 15.93 | 16.56 | 15.61 | 16.20 | 167,449 | +0.22(+1.36%) |
Jul 22, 2009 | 15.84 | 16.05 | 15.79 | 15.98 | 58,340 | +0.11(+0.70%) |
Jul 21, 2009 | 15.98 | 16.05 | 15.74 | 15.87 | 94,086 | +0.02(+0.16%) |
Jul 20, 2009 | 15.95 | 16.02 | 15.70 | 15.85 | 70,585 | +0.02(+0.16%) |
Jul 17, 2009 | 15.80 | 16.09 | 15.54 | 15.82 | 109,232 | +0.07(+0.47%) |
Jul 16, 2009 | 15.61 | 15.80 | 15.48 | 15.75 | 87,523 | +0.01(+0.04%) |
Jul 15, 2009 | 15.23 | 15.77 | 15.23 | 15.74 | 165,079 | +0.68(+4.52%) |
Jul 14, 2009 | 15.07 | 15.33 | 14.88 | 15.06 | 66,140 | -0.06(-0.41%) |
Jul 13, 2009 | 14.71 | 15.12 | 14.56 | 15.12 | 103,730 | +0.36(+2.43%) |
Jul 10, 2009 | 14.52 | 14.79 | 14.45 | 14.76 | 134,037 | +0.20(+1.36%) |
Jul 09, 2009 | 14.85 | 14.86 | 14.54 | 14.57 | 89,048 | -0.20(-1.38%) |
Jul 08, 2009 | 14.94 | 15.09 | 14.48 | 14.77 | 74,276 | -0.06(-0.42%) |
Jul 07, 2009 | 15.17 | 15.36 | 14.81 | 14.83 | 63,504 | -0.29(-1.89%) |
Jul 06, 2009 | 15.05 | 15.55 | 14.58 | 15.12 | 116,767 | +0.00(+0.00%) |
Jul 02, 2009 | 15.38 | 15.38 | 15.02 | 15.12 | 225,620 | -0.47(-3.02%) |
Jul 01, 2009 | 15.35 | 15.64 | 15.14 | 15.59 | 163,833 | +0.40(+2.61%) |
Jun 30, 2009 | 14.99 | 15.45 | 14.99 | 15.19 | 115,937 | +0.20(+1.36%) |
Jun 29, 2009 | 15.22 | 15.37 | 14.91 | 14.99 | 143,922 | -0.30(-1.99%) |
Jun 26, 2009 | 15.04 | 15.31 | 14.74 | 15.29 | 531,564 | +0.20(+1.31%) |
Jun 25, 2009 | 14.71 | 15.10 | 14.48 | 15.09 | 112,951 | +0.50(+3.40%) |
Jun 24, 2009 | 14.63 | 14.89 | 14.42 | 14.60 | 118,339 | +0.14(+0.99%) |
Jun 23, 2009 | 14.68 | 14.69 | 14.40 | 14.45 | 133,218 | -0.14(-0.98%) |
Jun 22, 2009 | 14.58 | 14.72 | 14.26 | 14.60 | 159,672 | -0.20(-1.38%) |
Jun 19, 2009 | 14.93 | 14.99 | 14.60 | 14.80 | 170,797 | +0.08(+0.55%) |
Jun 18, 2009 | 14.89 | 14.94 | 14.44 | 14.72 | 138,149 | -0.15(-1.00%) |
Jun 17, 2009 | 14.86 | 15.12 | 14.71 | 14.87 | 64,219 | +0.17(+1.18%) |
Jun 16, 2009 | 15.14 | 15.39 | 14.57 | 14.70 | 129,339 | -0.35(-2.31%) |
Jun 15, 2009 | 15.18 | 15.37 | 14.34 | 15.04 | 248,547 | -0.37(-2.41%) |
Jun 12, 2009 | 15.19 | 15.49 | 15.04 | 15.41 | 63,914 | +0.17(+1.14%) |
Jun 11, 2009 | 15.41 | 15.66 | 15.22 | 15.24 | 72,977 | -0.17(-1.09%) |
Jun 10, 2009 | 15.16 | 15.41 | 14.88 | 15.41 | 144,021 | +0.40(+2.64%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.94 | 15.01 | 159,592 | -0.01(-0.04%) |
Jun 08, 2009 | 15.36 | 15.54 | 14.72 | 15.02 | 172,659 | -0.63(-4.04%) |
Jun 05, 2009 | 15.71 | 15.73 | 15.42 | 15.65 | 107,182 | +0.04(+0.28%) |
Jun 04, 2009 | 15.64 | 15.67 | 15.36 | 15.61 | 170,785 | +0.01(+0.08%) |
Jun 03, 2009 | 15.45 | 15.70 | 15.36 | 15.59 | 156,296 | -0.01(-0.08%) |
Jun 02, 2009 | 15.46 | 15.73 | 15.43 | 15.61 | 223,173 | +0.09(+0.56%) |
Jun 01, 2009 | 15.16 | 15.67 | 15.14 | 15.52 | 139,233 | +0.59(+3.94%) |
May 29, 2009 | 14.97 | 15.06 | 14.68 | 14.93 | 193,833 | -0.02(-0.17%) |
May 28, 2009 | 15.20 | 15.41 | 14.66 | 14.96 | 118,052 | -0.04(-0.29%) |
May 27, 2009 | 15.38 | 15.60 | 14.99 | 15.00 | 109,257 | -0.50(-3.24%) |
May 26, 2009 | 14.77 | 15.75 | 14.77 | 15.50 | 193,037 | +0.71(+4.82%) |
May 22, 2009 | 15.14 | 15.47 | 14.79 | 14.79 | 113,431 | -0.30(-1.97%) |
May 21, 2009 | 14.95 | 15.34 | 14.74 | 15.09 | 121,509 | -0.02(-0.12%) |
May 20, 2009 | 14.99 | 15.67 | 14.88 | 15.10 | 142,934 | +0.29(+1.92%) |
May 19, 2009 | 14.81 | 15.17 | 14.69 | 14.82 | 107,542 | +0.01(+0.04%) |
May 18, 2009 | 14.81 | 15.07 | 14.62 | 14.81 | 144,011 | +0.15(+1.06%) |
May 15, 2009 | 14.62 | 14.75 | 14.39 | 14.66 | 141,719 | +0.04(+0.30%) |
May 14, 2009 | 14.68 | 15.01 | 14.60 | 14.62 | 126,350 | -0.04(-0.25%) |
May 13, 2009 | 14.53 | 14.97 | 14.53 | 14.65 | 171,368 | -0.13(-0.88%) |
May 12, 2009 | 14.92 | 15.21 | 14.51 | 14.78 | 104,242 | +0.00(+0.00%) |
May 11, 2009 | 14.76 | 15.18 | 14.61 | 14.78 | 104,832 | -0.33(-2.21%) |
May 08, 2009 | 14.79 | 15.17 | 14.58 | 15.12 | 102,697 | +0.51(+3.48%) |
May 07, 2009 | 15.46 | 15.46 | 14.19 | 14.61 | 154,036 | -0.69(-4.53%) |
May 06, 2009 | 15.61 | 15.66 | 15.15 | 15.30 | 113,227 | -0.09(-0.60%) |
May 05, 2009 | 15.38 | 15.54 | 14.83 | 15.40 | 159,953 | -0.06(-0.40%) |
May 04, 2009 | 15.60 | 15.80 | 15.30 | 15.46 | 141,527 | +0.06(+0.36%) |