Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.80 | 17.19 | 16.73 | 16.73 | 126,364 | -0.14(-0.84%) |
Jul 30, 2009 | 16.81 | 17.40 | 16.66 | 16.88 | 171,060 | +0.17(+1.02%) |
Jul 29, 2009 | 16.13 | 16.76 | 16.03 | 16.70 | 334,099 | +0.56(+3.46%) |
Jul 28, 2009 | 15.91 | 16.18 | 15.82 | 16.15 | 342,296 | +0.17(+1.07%) |
Jul 27, 2009 | 15.97 | 16.09 | 15.72 | 15.98 | 266,121 | +0.19(+1.20%) |
Jul 24, 2009 | 15.77 | 16.00 | 15.56 | 15.79 | 267,292 | -0.04(-0.24%) |
Jul 23, 2009 | 15.50 | 16.00 | 15.50 | 15.82 | 312,489 | +0.27(+1.70%) |
Jul 22, 2009 | 15.61 | 15.72 | 15.35 | 15.56 | 295,874 | -0.06(-0.36%) |
Jul 21, 2009 | 15.48 | 15.67 | 15.27 | 15.62 | 248,558 | +0.19(+1.23%) |
Jul 20, 2009 | 15.39 | 15.47 | 15.25 | 15.43 | 144,248 | +0.08(+0.49%) |
Jul 17, 2009 | 15.39 | 15.51 | 15.25 | 15.35 | 182,903 | -0.01(-0.06%) |
Jul 16, 2009 | 15.32 | 15.44 | 15.16 | 15.36 | 156,887 | -0.07(-0.43%) |
Jul 15, 2009 | 15.28 | 15.48 | 15.23 | 15.43 | 269,853 | +0.26(+1.69%) |
Jul 14, 2009 | 15.18 | 15.48 | 14.91 | 15.17 | 447,103 | -0.02(-0.13%) |
Jul 13, 2009 | 15.11 | 15.35 | 15.04 | 15.19 | 485,816 | -0.16(-1.05%) |
Jul 10, 2009 | 15.63 | 15.78 | 15.30 | 15.35 | 261,775 | -0.41(-2.58%) |
Jul 09, 2009 | 16.06 | 16.06 | 15.65 | 15.76 | 156,546 | -0.18(-1.13%) |
Jul 08, 2009 | 16.05 | 16.07 | 15.69 | 15.94 | 330,426 | -0.02(-0.12%) |
Jul 07, 2009 | 16.49 | 16.54 | 15.95 | 15.96 | 173,195 | -0.47(-2.88%) |
Jul 06, 2009 | 16.66 | 16.66 | 16.27 | 16.43 | 168,698 | -0.36(-2.14%) |
Jul 02, 2009 | 17.23 | 17.50 | 16.28 | 16.79 | 231,631 | -0.71(-4.06%) |
Jul 01, 2009 | 17.71 | 17.71 | 16.96 | 17.50 | 189,951 | -0.06(-0.32%) |
Jun 30, 2009 | 17.83 | 17.93 | 17.33 | 17.56 | 267,960 | -0.27(-1.54%) |
Jun 29, 2009 | 17.11 | 18.00 | 17.05 | 17.83 | 453,396 | +0.70(+4.09%) |
Jun 26, 2009 | 16.90 | 17.56 | 16.71 | 17.13 | 727,795 | +0.09(+0.56%) |
Jun 25, 2009 | 16.52 | 17.04 | 16.16 | 17.04 | 303,136 | +0.61(+3.69%) |
Jun 24, 2009 | 16.13 | 16.66 | 16.10 | 16.43 | 401,045 | +0.37(+2.30%) |
Jun 23, 2009 | 16.09 | 16.34 | 15.95 | 16.06 | 472,597 | +0.05(+0.30%) |
Jun 22, 2009 | 15.71 | 16.05 | 15.40 | 16.01 | 364,789 | +0.17(+1.08%) |
Jun 19, 2009 | 15.77 | 15.96 | 15.70 | 15.84 | 370,370 | +0.18(+1.15%) |
Jun 18, 2009 | 14.95 | 15.71 | 14.78 | 15.66 | 243,555 | +0.68(+4.55%) |
Jun 17, 2009 | 14.66 | 15.10 | 14.47 | 14.98 | 195,000 | +0.31(+2.13%) |
Jun 16, 2009 | 15.19 | 15.26 | 14.61 | 14.67 | 185,308 | -0.32(-2.15%) |
Jun 15, 2009 | 15.26 | 15.45 | 14.83 | 14.99 | 153,971 | -0.42(-2.70%) |
Jun 12, 2009 | 15.61 | 15.61 | 15.18 | 15.41 | 182,925 | -0.15(-0.97%) |
Jun 11, 2009 | 15.27 | 15.68 | 15.22 | 15.56 | 274,921 | +0.34(+2.24%) |
Jun 10, 2009 | 15.34 | 15.48 | 14.89 | 15.22 | 209,860 | -0.09(-0.62%) |
Jun 09, 2009 | 15.44 | 15.72 | 15.27 | 15.31 | 297,097 | -0.02(-0.12%) |
Jun 08, 2009 | 15.45 | 15.68 | 15.15 | 15.33 | 234,374 | -0.22(-1.40%) |
Jun 05, 2009 | 15.82 | 15.82 | 15.41 | 15.55 | 232,047 | -0.25(-1.56%) |
Jun 04, 2009 | 16.10 | 16.34 | 15.65 | 15.80 | 436,288 | -0.24(-1.48%) |
Jun 03, 2009 | 15.15 | 16.15 | 15.02 | 16.03 | 419,811 | +0.66(+4.31%) |
Jun 02, 2009 | 14.81 | 15.45 | 14.20 | 15.37 | 983,138 | +0.54(+3.64%) |
Jun 01, 2009 | 15.06 | 15.30 | 14.52 | 14.83 | 392,454 | -0.18(-1.20%) |
May 29, 2009 | 14.61 | 15.01 | 14.26 | 15.01 | 485,826 | +0.39(+2.66%) |
May 28, 2009 | 14.68 | 14.91 | 14.49 | 14.62 | 292,890 | -0.06(-0.39%) |
May 27, 2009 | 14.78 | 14.93 | 14.58 | 14.68 | 259,359 | -0.14(-0.96%) |
May 26, 2009 | 14.63 | 15.19 | 14.63 | 14.82 | 277,952 | +0.09(+0.58%) |
May 22, 2009 | 14.80 | 15.01 | 14.61 | 14.73 | 204,894 | +0.05(+0.32%) |
May 21, 2009 | 14.73 | 14.84 | 14.49 | 14.69 | 218,377 | -0.24(-1.59%) |
May 20, 2009 | 14.87 | 15.27 | 14.67 | 14.92 | 279,970 | +0.10(+0.70%) |
May 19, 2009 | 14.77 | 14.88 | 14.55 | 14.82 | 222,688 | +0.02(+0.13%) |
May 18, 2009 | 14.68 | 14.87 | 14.51 | 14.80 | 268,759 | +0.08(+0.51%) |
May 15, 2009 | 14.90 | 14.90 | 14.55 | 14.73 | 237,690 | -0.22(-1.46%) |
May 14, 2009 | 14.60 | 15.10 | 14.41 | 14.94 | 332,469 | +0.45(+3.07%) |
May 13, 2009 | 14.63 | 14.76 | 14.34 | 14.50 | 342,944 | -0.34(-2.30%) |
May 12, 2009 | 15.02 | 15.02 | 14.66 | 14.84 | 268,996 | -0.06(-0.38%) |
May 11, 2009 | 14.88 | 15.30 | 14.58 | 14.90 | 373,385 | +0.09(+0.64%) |
May 08, 2009 | 14.54 | 14.91 | 13.56 | 14.80 | 1,942,775 | -1.38(-8.54%) |
May 07, 2009 | 16.20 | 16.52 | 15.82 | 16.18 | 362,432 | -0.02(-0.12%) |
May 06, 2009 | 15.93 | 16.33 | 15.28 | 16.20 | 404,983 | +0.35(+2.21%) |
May 05, 2009 | 15.84 | 15.89 | 15.68 | 15.85 | 363,257 | -0.03(-0.18%) |
May 04, 2009 | 15.73 | 15.93 | 15.47 | 15.88 | 246,731 | +0.48(+3.14%) |