Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.22 | 15.44 | 15.22 | 15.32 | 27,928 | +0.10(+0.67%) |
Jul 30, 2009 | 14.98 | 15.21 | 14.87 | 15.21 | 38,358 | +0.25(+1.66%) |
Jul 29, 2009 | 14.82 | 15.22 | 14.74 | 14.97 | 40,675 | +0.31(+2.10%) |
Jul 28, 2009 | 14.60 | 14.90 | 14.55 | 14.66 | 32,630 | +0.19(+1.30%) |
Jul 27, 2009 | 14.42 | 14.47 | 14.38 | 14.47 | 8,038 | -0.05(-0.35%) |
Jul 24, 2009 | 14.47 | 15.34 | 14.42 | 14.52 | 2,775 | +0.01(+0.06%) |
Jul 23, 2009 | 14.52 | 14.57 | 14.44 | 14.51 | 7,406 | +0.01(+0.06%) |
Jul 22, 2009 | 14.56 | 14.56 | 14.49 | 14.50 | 4,177 | -0.04(-0.29%) |
Jul 21, 2009 | 14.44 | 14.73 | 14.29 | 14.55 | 14,960 | +0.12(+0.83%) |
Jul 20, 2009 | 14.25 | 14.47 | 14.25 | 14.43 | 5,461 | +0.20(+1.38%) |
Jul 17, 2009 | 14.32 | 14.33 | 14.23 | 14.23 | 7,839 | -0.15(-1.04%) |
Jul 16, 2009 | 14.17 | 14.38 | 14.17 | 14.38 | 4,413 | +0.19(+1.33%) |
Jul 15, 2009 | 14.21 | 14.29 | 14.12 | 14.19 | 17,199 | +0.03(+0.21%) |
Jul 14, 2009 | 14.34 | 14.37 | 14.04 | 14.16 | 36,002 | -0.27(-1.87%) |
Jul 13, 2009 | 14.46 | 15.13 | 14.40 | 14.43 | 20,164 | +0.08(+0.52%) |
Jul 10, 2009 | 14.33 | 14.42 | 14.28 | 14.36 | 7,394 | +0.14(+0.97%) |
Jul 09, 2009 | 14.33 | 14.36 | 14.22 | 14.22 | 8,258 | -0.24(-1.68%) |
Jul 08, 2009 | 14.27 | 14.46 | 14.27 | 14.46 | 8,674 | +0.18(+1.28%) |
Jul 07, 2009 | 14.25 | 14.29 | 14.18 | 14.28 | 5,765 | +0.09(+0.61%) |
Jul 06, 2009 | 14.17 | 14.23 | 14.13 | 14.19 | 17,297 | -0.03(-0.19%) |
Jul 02, 2009 | 14.21 | 14.26 | 14.21 | 14.22 | 8,861 | +0.12(+0.83%) |
Jul 01, 2009 | 14.18 | 14.22 | 13.95 | 14.10 | 7,043 | -0.19(-1.32%) |
Jun 30, 2009 | 14.21 | 14.33 | 14.21 | 14.29 | 3,051 | +0.08(+0.57%) |
Jun 29, 2009 | 14.10 | 14.21 | 14.10 | 14.21 | 11,758 | -0.06(-0.41%) |
Jun 26, 2009 | 14.08 | 14.53 | 14.08 | 14.27 | 10,719 | +0.06(+0.40%) |
Jun 25, 2009 | 14.07 | 14.23 | 14.07 | 14.21 | 1,614 | +0.19(+1.38%) |
Jun 24, 2009 | 13.96 | 14.02 | 13.96 | 14.02 | 1,170 | +0.06(+0.43%) |
Jun 23, 2009 | 13.85 | 13.96 | 13.83 | 13.96 | 9,219 | +0.07(+0.49%) |
Jun 22, 2009 | 13.91 | 13.92 | 13.89 | 13.89 | 2,386 | -0.04(-0.31%) |
Jun 19, 2009 | 13.93 | 13.95 | 13.93 | 13.93 | 4,212 | -0.03(-0.21%) |
Jun 18, 2009 | 14.09 | 14.10 | 13.96 | 13.96 | 12,460 | -0.20(-1.42%) |
Jun 17, 2009 | 14.14 | 14.23 | 14.14 | 14.16 | 5,265 | +0.06(+0.42%) |
Jun 16, 2009 | 14.21 | 14.23 | 14.10 | 14.10 | 8,176 | +0.06(+0.46%) |
Jun 15, 2009 | 14.08 | 14.09 | 14.04 | 14.04 | 8,307 | -0.04(-0.30%) |
Jun 12, 2009 | 14.08 | 14.12 | 14.06 | 14.08 | 8,424 | +0.07(+0.49%) |
Jun 11, 2009 | 14.00 | 14.07 | 14.00 | 14.01 | 1,771 | +0.01(+0.09%) |
Jun 10, 2009 | 14.02 | 14.02 | 14.00 | 14.00 | 1,170 | +0.10(+0.73%) |
Jun 09, 2009 | 13.84 | 13.94 | 13.83 | 13.90 | 3,552 | -0.01(-0.05%) |
Jun 08, 2009 | 13.93 | 13.93 | 13.91 | 13.91 | 4,785 | +0.00(+0.03%) |
Jun 05, 2009 | 13.89 | 13.91 | 13.89 | 13.90 | 8,714 | -0.01(-0.09%) |
Jun 04, 2009 | 13.80 | 13.92 | 13.80 | 13.91 | 2,527 | +0.13(+0.96%) |
Jun 03, 2009 | 13.72 | 13.78 | 13.72 | 13.78 | 1,404 | +0.04(+0.32%) |
Jun 02, 2009 | 13.61 | 13.74 | 13.61 | 13.74 | 1,404 | -0.01(-0.04%) |
Jun 01, 2009 | 13.59 | 13.74 | 13.55 | 13.74 | 6,854 | +0.05(+0.37%) |
May 29, 2009 | 13.60 | 13.70 | 13.60 | 13.69 | 6,669 | +0.19(+1.39%) |
May 28, 2009 | 13.33 | 13.50 | 13.31 | 13.50 | 12,095 | +0.17(+1.28%) |
May 27, 2009 | 13.52 | 13.52 | 13.33 | 13.33 | 31,247 | -0.08(-0.61%) |
May 26, 2009 | 13.50 | 13.50 | 13.38 | 13.41 | 9,858 | +0.02(+0.13%) |
May 22, 2009 | 13.44 | 13.44 | 13.38 | 13.40 | 13,127 | -0.06(-0.42%) |
May 21, 2009 | 13.57 | 13.59 | 13.42 | 13.45 | 12,987 | -0.14(-1.00%) |
May 20, 2009 | 13.55 | 13.59 | 13.55 | 13.59 | 10,294 | +0.03(+0.25%) |
May 19, 2009 | 13.50 | 13.57 | 13.50 | 13.56 | 16,045 | +0.05(+0.39%) |
May 18, 2009 | 13.36 | 13.53 | 13.35 | 13.50 | 16,778 | +0.15(+1.11%) |
May 15, 2009 | 13.36 | 13.36 | 13.35 | 13.35 | 8,524 | +0.00(+0.00%) |
May 14, 2009 | 13.35 | 13.36 | 13.32 | 13.35 | 17,066 | +0.00(+0.00%) |
May 13, 2009 | 13.33 | 13.38 | 13.30 | 13.35 | 9,313 | +0.03(+0.21%) |
May 12, 2009 | 13.33 | 13.33 | 13.33 | 13.33 | 2,204 | -0.01(-0.05%) |
May 11, 2009 | 13.38 | 13.38 | 13.33 | 13.33 | 1,911 | +0.01(+0.06%) |
May 08, 2009 | 13.33 | 13.33 | 13.32 | 13.32 | 18,355 | +0.01(+0.10%) |
May 07, 2009 | 13.31 | 13.31 | 13.31 | 13.31 | 35,403 | +0.00(+0.00%) |
May 06, 2009 | 13.31 | 13.31 | 13.31 | 13.31 | 144,867 | +0.02(+0.16%) |