Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.31 | 16.31 | 15.84 | 15.91 | 110,369 | -0.41(-2.53%) |
Jul 30, 2009 | 16.31 | 16.44 | 16.23 | 16.32 | 40,949 | +0.14(+0.89%) |
Jul 29, 2009 | 16.36 | 16.42 | 16.16 | 16.18 | 19,502 | -0.29(-1.75%) |
Jul 28, 2009 | 16.25 | 16.49 | 15.97 | 16.47 | 69,110 | +0.22(+1.33%) |
Jul 27, 2009 | 16.00 | 16.26 | 15.97 | 16.25 | 31,559 | +0.16(+0.98%) |
Jul 24, 2009 | 16.06 | 16.25 | 15.77 | 16.09 | 34,738 | -0.03(-0.21%) |
Jul 23, 2009 | 15.59 | 16.23 | 15.53 | 16.13 | 64,405 | +0.48(+3.07%) |
Jul 22, 2009 | 15.31 | 15.87 | 15.03 | 15.65 | 96,756 | +0.31(+2.00%) |
Jul 21, 2009 | 15.69 | 15.69 | 14.92 | 15.34 | 66,937 | -0.35(-2.20%) |
Jul 20, 2009 | 15.77 | 15.77 | 15.47 | 15.69 | 18,388 | -0.08(-0.52%) |
Jul 17, 2009 | 15.95 | 15.95 | 15.52 | 15.77 | 41,505 | -0.18(-1.11%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.51 | 15.95 | 52,441 | +0.13(+0.85%) |
Jul 15, 2009 | 15.80 | 15.90 | 15.59 | 15.81 | 66,328 | +0.14(+0.89%) |
Jul 14, 2009 | 15.82 | 15.93 | 15.64 | 15.67 | 24,856 | -0.11(-0.67%) |
Jul 13, 2009 | 15.25 | 15.91 | 15.25 | 15.78 | 55,934 | +0.32(+2.05%) |
Jul 10, 2009 | 15.00 | 15.54 | 15.00 | 15.46 | 28,519 | +0.36(+2.42%) |
Jul 09, 2009 | 15.63 | 15.77 | 15.09 | 15.10 | 31,261 | -0.48(-3.08%) |
Jul 08, 2009 | 15.43 | 15.68 | 15.27 | 15.58 | 40,899 | +0.14(+0.93%) |
Jul 07, 2009 | 15.98 | 15.98 | 15.19 | 15.43 | 51,757 | -0.53(-3.31%) |
Jul 06, 2009 | 15.70 | 15.98 | 15.44 | 15.96 | 39,944 | +0.50(+3.26%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.30 | 15.46 | 48,780 | -0.50(-3.16%) |
Jul 01, 2009 | 15.78 | 16.18 | 15.62 | 15.96 | 34,065 | +0.35(+2.21%) |
Jun 30, 2009 | 16.55 | 16.55 | 15.53 | 15.61 | 80,373 | -0.87(-5.30%) |
Jun 29, 2009 | 15.83 | 16.58 | 15.63 | 16.49 | 114,267 | +0.47(+2.91%) |
Jun 26, 2009 | 15.18 | 16.20 | 15.18 | 16.02 | 412,944 | +0.84(+5.57%) |
Jun 25, 2009 | 15.01 | 15.23 | 15.01 | 15.18 | 52,620 | +0.43(+2.90%) |
Jun 24, 2009 | 14.86 | 15.09 | 14.70 | 14.75 | 33,273 | +0.09(+0.62%) |
Jun 23, 2009 | 14.66 | 15.27 | 14.66 | 14.66 | 65,608 | +0.21(+1.43%) |
Jun 22, 2009 | 14.88 | 15.01 | 14.45 | 14.45 | 49,761 | -0.58(-3.83%) |
Jun 19, 2009 | 15.60 | 15.60 | 14.93 | 15.03 | 86,569 | -0.31(-2.03%) |
Jun 18, 2009 | 15.15 | 15.49 | 15.14 | 15.34 | 47,090 | +0.17(+1.14%) |
Jun 17, 2009 | 14.94 | 15.35 | 14.74 | 15.17 | 40,788 | +0.23(+1.54%) |
Jun 16, 2009 | 15.38 | 15.38 | 14.81 | 14.94 | 47,638 | -0.29(-1.92%) |
Jun 15, 2009 | 15.11 | 15.26 | 14.76 | 15.23 | 44,476 | -0.17(-1.09%) |
Jun 12, 2009 | 15.21 | 15.57 | 14.85 | 15.40 | 40,853 | +0.12(+0.75%) |
Jun 11, 2009 | 14.89 | 15.48 | 14.89 | 15.28 | 38,307 | +0.21(+1.37%) |
Jun 10, 2009 | 15.48 | 15.48 | 14.67 | 15.08 | 64,787 | -0.26(-1.72%) |
Jun 09, 2009 | 14.82 | 15.63 | 14.82 | 15.34 | 56,851 | +0.07(+0.44%) |
Jun 08, 2009 | 15.37 | 15.41 | 15.22 | 15.27 | 69,174 | -0.16(-1.03%) |
Jun 05, 2009 | 15.73 | 15.73 | 15.43 | 15.43 | 61,857 | -0.29(-1.86%) |
Jun 04, 2009 | 15.54 | 15.75 | 15.54 | 15.72 | 39,021 | +0.23(+1.46%) |
Jun 03, 2009 | 15.67 | 15.81 | 15.36 | 15.50 | 65,691 | -0.31(-1.97%) |
Jun 02, 2009 | 15.79 | 16.01 | 15.65 | 15.81 | 100,527 | +0.01(+0.09%) |
Jun 01, 2009 | 15.77 | 16.08 | 15.11 | 15.80 | 97,961 | +0.02(+0.15%) |
May 29, 2009 | 15.20 | 15.95 | 14.72 | 15.77 | 324,658 | +0.75(+4.98%) |
May 28, 2009 | 15.04 | 15.31 | 14.83 | 15.02 | 43,351 | +0.15(+1.00%) |
May 27, 2009 | 15.16 | 15.31 | 14.85 | 14.87 | 74,670 | -0.34(-2.24%) |
May 26, 2009 | 14.49 | 15.36 | 14.47 | 15.22 | 83,846 | +0.63(+4.35%) |
May 22, 2009 | 14.44 | 14.94 | 14.43 | 14.58 | 70,233 | +0.19(+1.30%) |
May 21, 2009 | 14.54 | 14.93 | 14.18 | 14.39 | 93,785 | -0.29(-1.99%) |
May 20, 2009 | 14.59 | 15.01 | 14.48 | 14.69 | 75,770 | +0.17(+1.16%) |
May 19, 2009 | 14.15 | 14.92 | 13.83 | 14.52 | 84,062 | +0.37(+2.65%) |
May 18, 2009 | 14.27 | 14.74 | 13.96 | 14.15 | 90,729 | -0.01(-0.07%) |
May 15, 2009 | 14.69 | 14.69 | 14.01 | 14.15 | 60,555 | -0.55(-3.72%) |
May 14, 2009 | 14.90 | 15.11 | 14.40 | 14.70 | 60,978 | +0.41(+2.85%) |
May 13, 2009 | 14.52 | 14.73 | 14.29 | 14.29 | 29,707 | -0.39(-2.68%) |
May 12, 2009 | 14.95 | 15.07 | 14.55 | 14.69 | 35,061 | -0.24(-1.61%) |
May 11, 2009 | 14.96 | 15.17 | 14.85 | 14.93 | 26,236 | -0.17(-1.11%) |
May 08, 2009 | 14.57 | 15.20 | 14.57 | 15.10 | 90,810 | +0.72(+4.97%) |
May 07, 2009 | 14.59 | 14.81 | 14.23 | 14.38 | 50,249 | -0.01(-0.07%) |
May 06, 2009 | 14.28 | 14.65 | 13.91 | 14.39 | 60,549 | +0.27(+1.94%) |
May 05, 2009 | 14.42 | 14.53 | 13.80 | 14.12 | 88,662 | -0.31(-2.13%) |
May 04, 2009 | 14.38 | 14.76 | 14.09 | 14.42 | 121,680 | +0.16(+1.14%) |