Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.28 | 15.68 | 15.19 | 15.46 | 279,824 | -0.05(-0.35%) |
Jul 30, 2009 | 14.96 | 15.70 | 14.84 | 15.52 | 367,679 | +0.66(+4.47%) |
Jul 29, 2009 | 14.85 | 15.03 | 14.53 | 14.85 | 294,563 | -0.18(-1.19%) |
Jul 28, 2009 | 15.00 | 15.30 | 14.82 | 15.03 | 260,375 | -0.05(-0.36%) |
Jul 27, 2009 | 14.80 | 15.10 | 14.49 | 15.09 | 554,801 | +0.32(+2.19%) |
Jul 24, 2009 | 14.84 | 15.12 | 14.51 | 14.76 | 652 | -0.09(-0.60%) |
Jul 23, 2009 | 14.44 | 15.00 | 14.44 | 14.85 | 315,738 | +0.39(+2.73%) |
Jul 22, 2009 | 14.26 | 14.82 | 14.12 | 14.46 | 152,504 | +0.04(+0.25%) |
Jul 21, 2009 | 14.40 | 14.67 | 14.30 | 14.42 | 247,774 | +0.07(+0.50%) |
Jul 20, 2009 | 13.90 | 14.55 | 13.90 | 14.35 | 304,397 | +0.45(+3.23%) |
Jul 17, 2009 | 14.49 | 14.62 | 13.85 | 13.90 | 302,301 | -0.56(-3.85%) |
Jul 16, 2009 | 14.89 | 14.98 | 14.17 | 14.46 | 320,859 | -0.72(-4.73%) |
Jul 15, 2009 | 14.12 | 15.21 | 13.92 | 15.18 | 396,085 | +1.15(+8.18%) |
Jul 14, 2009 | 13.96 | 14.03 | 13.45 | 14.03 | 165,963 | +0.00(+0.00%) |
Jul 13, 2009 | 13.45 | 14.06 | 13.45 | 14.03 | 453,956 | +0.45(+3.30%) |
Jul 10, 2009 | 13.67 | 13.72 | 13.10 | 13.58 | 148,892 | -0.16(-1.17%) |
Jul 09, 2009 | 13.92 | 14.17 | 13.58 | 13.74 | 259,455 | -0.23(-1.67%) |
Jul 08, 2009 | 14.35 | 14.60 | 13.54 | 13.97 | 319,760 | -0.14(-1.02%) |
Jul 07, 2009 | 15.05 | 15.45 | 14.05 | 14.12 | 434,431 | -0.91(-6.09%) |
Jul 06, 2009 | 14.08 | 15.07 | 13.90 | 15.03 | 507,062 | +0.95(+6.75%) |
Jul 02, 2009 | 15.30 | 15.41 | 14.08 | 14.08 | 416,349 | -1.42(-9.14%) |
Jul 01, 2009 | 15.32 | 15.86 | 15.32 | 15.50 | 308,001 | +0.25(+1.65%) |
Jun 30, 2009 | 14.87 | 15.37 | 14.71 | 15.25 | 352,759 | +0.41(+2.78%) |
Jun 29, 2009 | 14.60 | 14.96 | 14.33 | 14.84 | 533,027 | +0.27(+1.85%) |
Jun 26, 2009 | 14.85 | 15.28 | 14.39 | 14.57 | 1,365,715 | -0.50(-3.33%) |
Jun 25, 2009 | 15.00 | 15.16 | 14.76 | 15.07 | 341,005 | -0.05(-0.36%) |
Jun 24, 2009 | 15.30 | 15.75 | 14.94 | 15.12 | 402,037 | -0.11(-0.71%) |
Jun 23, 2009 | 15.39 | 15.80 | 15.18 | 15.23 | 230,707 | -0.13(-0.82%) |
Jun 22, 2009 | 16.11 | 16.29 | 15.34 | 15.36 | 342,027 | -1.02(-6.24%) |
Jun 19, 2009 | 16.56 | 16.97 | 16.14 | 16.38 | 379,132 | +0.05(+0.33%) |
Jun 18, 2009 | 16.56 | 16.70 | 16.22 | 16.32 | 326,888 | -0.16(-0.98%) |
Jun 17, 2009 | 17.35 | 17.53 | 16.31 | 16.49 | 391,949 | -0.97(-5.55%) |
Jun 16, 2009 | 17.76 | 18.23 | 16.77 | 17.45 | 320,201 | -0.22(-1.22%) |
Jun 15, 2009 | 18.57 | 18.57 | 17.40 | 17.67 | 538,714 | -1.04(-5.56%) |
Jun 12, 2009 | 18.01 | 18.73 | 17.87 | 18.71 | 284,726 | +0.70(+3.88%) |
Jun 11, 2009 | 18.10 | 18.96 | 17.90 | 18.01 | 463,654 | -0.02(-0.10%) |
Jun 10, 2009 | 18.05 | 18.39 | 17.13 | 18.03 | 452,355 | +0.14(+0.80%) |
Jun 09, 2009 | 18.05 | 18.28 | 17.74 | 17.88 | 429,245 | -0.07(-0.40%) |
Jun 08, 2009 | 18.66 | 18.73 | 17.80 | 17.96 | 363,130 | -0.52(-2.82%) |
Jun 05, 2009 | 19.00 | 19.36 | 18.37 | 18.48 | 394,091 | -0.14(-0.77%) |
Jun 04, 2009 | 17.87 | 19.00 | 17.58 | 18.62 | 434,659 | +0.86(+4.85%) |
Jun 03, 2009 | 17.20 | 17.83 | 17.02 | 17.76 | 390,228 | +0.36(+2.06%) |
Jun 02, 2009 | 17.29 | 17.76 | 17.08 | 17.40 | 299,133 | +0.00(+0.00%) |
Jun 01, 2009 | 16.56 | 17.94 | 16.41 | 17.40 | 411,556 | +1.26(+7.78%) |
May 29, 2009 | 16.18 | 16.18 | 15.62 | 16.14 | 360,652 | +0.11(+0.67%) |
May 28, 2009 | 16.14 | 16.14 | 15.45 | 16.04 | 282,787 | +0.04(+0.22%) |
May 27, 2009 | 16.41 | 16.49 | 15.66 | 16.00 | 574,297 | -0.54(-3.25%) |
May 26, 2009 | 15.32 | 16.70 | 15.12 | 16.54 | 537,849 | +1.04(+6.71%) |
May 22, 2009 | 15.64 | 16.05 | 15.12 | 15.50 | 310,846 | -0.05(-0.35%) |
May 21, 2009 | 14.84 | 15.93 | 14.84 | 15.55 | 337,287 | +0.20(+1.28%) |
May 20, 2009 | 14.58 | 16.25 | 14.30 | 15.36 | 777,781 | +0.88(+6.07%) |
May 19, 2009 | 14.46 | 14.85 | 13.83 | 14.48 | 446,022 | +0.09(+0.62%) |
May 18, 2009 | 13.56 | 14.49 | 13.26 | 14.39 | 623,051 | +1.00(+7.51%) |
May 15, 2009 | 14.10 | 14.10 | 13.18 | 13.38 | 660,634 | -0.68(-4.85%) |
May 14, 2009 | 13.63 | 14.39 | 13.13 | 14.06 | 499,742 | +0.56(+4.12%) |
May 13, 2009 | 14.71 | 14.76 | 13.45 | 13.51 | 548,354 | -1.42(-9.49%) |
May 12, 2009 | 15.16 | 16.38 | 14.44 | 14.92 | 546,255 | +0.22(+1.46%) |
May 11, 2009 | 15.25 | 15.46 | 14.62 | 14.71 | 612,860 | -0.84(-5.42%) |
May 08, 2009 | 13.67 | 15.55 | 13.67 | 15.55 | 809,899 | +2.28(+17.16%) |
May 07, 2009 | 14.35 | 14.37 | 13.22 | 13.27 | 706,558 | -0.99(-6.92%) |
May 06, 2009 | 14.69 | 15.37 | 13.29 | 14.26 | 792,330 | -0.30(-2.09%) |
May 05, 2009 | 15.16 | 15.28 | 14.35 | 14.57 | 609,285 | -1.06(-6.77%) |
May 04, 2009 | 14.73 | 15.71 | 14.69 | 15.62 | 641,286 | +1.27(+8.87%) |