Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.07 | 15.27 | 15.07 | 15.14 | 67,370 | +0.04(+0.29%) |
Jul 30, 2009 | 15.17 | 15.29 | 15.09 | 15.09 | 121,793 | +0.09(+0.57%) |
Jul 29, 2009 | 14.96 | 15.07 | 14.95 | 15.01 | 54,436 | +0.00(+0.00%) |
Jul 28, 2009 | 14.92 | 15.03 | 14.88 | 15.01 | 143,351 | -0.01(-0.06%) |
Jul 27, 2009 | 14.95 | 15.02 | 14.90 | 15.02 | 56,002 | +0.04(+0.24%) |
Jul 24, 2009 | 14.93 | 14.99 | 14.84 | 14.98 | 118,843 | +0.07(+0.48%) |
Jul 23, 2009 | 14.64 | 15.01 | 14.62 | 14.91 | 123,030 | +0.34(+2.36%) |
Jul 22, 2009 | 14.56 | 14.65 | 14.52 | 14.56 | 168,540 | -0.01(-0.06%) |
Jul 21, 2009 | 14.59 | 14.70 | 14.45 | 14.57 | 186,587 | +0.01(+0.07%) |
Jul 20, 2009 | 14.53 | 14.56 | 14.41 | 14.56 | 42,444 | +0.06(+0.45%) |
Jul 17, 2009 | 14.47 | 14.50 | 14.41 | 14.50 | 56,238 | +0.03(+0.21%) |
Jul 16, 2009 | 14.36 | 14.49 | 14.32 | 14.47 | 173,367 | +0.08(+0.58%) |
Jul 15, 2009 | 14.15 | 14.39 | 14.11 | 14.39 | 153,146 | +0.34(+2.45%) |
Jul 14, 2009 | 13.94 | 14.05 | 13.92 | 14.04 | 43,448 | +0.11(+0.77%) |
Jul 13, 2009 | 13.78 | 13.95 | 13.72 | 13.94 | 59,131 | +0.21(+1.56%) |
Jul 10, 2009 | 13.70 | 13.81 | 13.67 | 13.72 | 45,853 | +0.00(+0.00%) |
Jul 09, 2009 | 13.81 | 13.82 | 13.72 | 13.72 | 151,038 | -0.09(-0.62%) |
Jul 08, 2009 | 13.88 | 13.88 | 13.70 | 13.81 | 128,614 | -0.01(-0.04%) |
Jul 07, 2009 | 13.98 | 14.00 | 13.80 | 13.81 | 114,154 | -0.19(-1.38%) |
Jul 06, 2009 | 13.77 | 14.01 | 13.75 | 14.01 | 67,303 | +0.13(+0.94%) |
Jul 02, 2009 | 13.89 | 13.95 | 13.85 | 13.88 | 296,043 | -0.22(-1.58%) |
Jul 01, 2009 | 13.97 | 14.20 | 13.97 | 14.10 | 75,522 | +0.23(+1.63%) |
Jun 30, 2009 | 14.06 | 14.06 | 13.78 | 13.87 | 65,750 | -0.07(-0.48%) |
Jun 29, 2009 | 13.88 | 13.96 | 13.81 | 13.94 | 103,351 | +0.12(+0.87%) |
Jun 26, 2009 | 13.80 | 13.89 | 13.75 | 13.82 | 212,868 | +0.01(+0.09%) |
Jun 25, 2009 | 13.63 | 13.84 | 13.63 | 13.81 | 215,956 | +0.23(+1.66%) |
Jun 24, 2009 | 13.64 | 13.75 | 13.53 | 13.58 | 75,677 | -0.04(-0.31%) |
Jun 23, 2009 | 13.74 | 13.74 | 13.61 | 13.62 | 169,376 | -0.06(-0.43%) |
Jun 22, 2009 | 13.73 | 13.79 | 13.67 | 13.68 | 152,348 | -0.15(-1.09%) |
Jun 19, 2009 | 13.98 | 14.02 | 13.82 | 13.83 | 86,499 | -0.07(-0.53%) |
Jun 18, 2009 | 13.70 | 13.96 | 13.70 | 13.91 | 188,999 | +0.22(+1.60%) |
Jun 17, 2009 | 13.63 | 13.78 | 13.63 | 13.69 | 114,081 | +0.04(+0.28%) |
Jun 16, 2009 | 13.88 | 13.90 | 13.65 | 13.65 | 169,872 | -0.24(-1.75%) |
Jun 15, 2009 | 14.04 | 14.04 | 13.86 | 13.89 | 94,693 | -0.26(-1.82%) |
Jun 12, 2009 | 14.08 | 14.17 | 14.03 | 14.15 | 102,645 | +0.02(+0.17%) |
Jun 11, 2009 | 14.17 | 14.29 | 14.12 | 14.13 | 103,063 | -0.00(-0.02%) |
Jun 10, 2009 | 14.29 | 14.30 | 14.00 | 14.13 | 111,271 | -0.06(-0.44%) |
Jun 09, 2009 | 14.25 | 14.27 | 14.14 | 14.19 | 137,773 | -0.05(-0.33%) |
Jun 08, 2009 | 14.13 | 14.31 | 14.08 | 14.24 | 93,735 | +0.00(+0.00%) |
Jun 05, 2009 | 14.39 | 14.41 | 14.16 | 14.24 | 168,353 | -0.04(-0.30%) |
Jun 04, 2009 | 14.24 | 14.30 | 14.11 | 14.28 | 91,185 | +0.08(+0.53%) |
Jun 03, 2009 | 14.25 | 14.27 | 14.10 | 14.21 | 100,957 | -0.13(-0.89%) |
Jun 02, 2009 | 14.14 | 14.38 | 14.11 | 14.33 | 164,534 | +0.20(+1.42%) |
Jun 01, 2009 | 14.00 | 14.17 | 13.99 | 14.13 | 167,691 | +0.31(+2.23%) |
May 29, 2009 | 13.68 | 13.83 | 13.60 | 13.83 | 95,787 | +0.21(+1.54%) |
May 28, 2009 | 13.54 | 13.64 | 13.40 | 13.62 | 139,316 | +0.12(+0.90%) |
May 27, 2009 | 13.75 | 13.78 | 13.48 | 13.49 | 176,452 | -0.31(-2.25%) |
May 26, 2009 | 13.56 | 13.84 | 13.53 | 13.80 | 343,097 | +0.17(+1.26%) |
May 22, 2009 | 13.60 | 13.74 | 13.56 | 13.63 | 85,469 | +0.01(+0.09%) |
May 21, 2009 | 13.73 | 13.73 | 13.50 | 13.62 | 260,055 | -0.15(-1.08%) |
May 20, 2009 | 13.80 | 13.94 | 13.77 | 13.77 | 158,716 | +0.04(+0.26%) |
May 19, 2009 | 13.66 | 13.78 | 13.61 | 13.73 | 181,686 | +0.08(+0.61%) |
May 18, 2009 | 13.51 | 13.66 | 13.44 | 13.65 | 161,137 | +0.24(+1.79%) |
May 15, 2009 | 13.36 | 13.50 | 13.36 | 13.41 | 206,310 | +0.04(+0.27%) |
May 14, 2009 | 13.36 | 13.47 | 13.32 | 13.38 | 1,662,721 | +0.04(+0.27%) |
May 13, 2009 | 13.32 | 13.35 | 13.22 | 13.34 | 204,149 | -0.13(-0.94%) |
May 12, 2009 | 13.37 | 13.54 | 13.33 | 13.47 | 178,110 | +0.11(+0.81%) |
May 11, 2009 | 13.39 | 13.45 | 13.32 | 13.36 | 194,182 | -0.20(-1.44%) |
May 08, 2009 | 13.49 | 13.60 | 13.43 | 13.55 | 368,774 | +0.15(+1.15%) |
May 07, 2009 | 13.62 | 13.62 | 13.32 | 13.40 | 266,929 | -0.00(-0.02%) |
May 06, 2009 | 13.39 | 13.44 | 13.32 | 13.40 | 188,202 | +0.06(+0.44%) |
May 05, 2009 | 13.33 | 13.45 | 13.26 | 13.34 | 313,108 | -0.08(-0.62%) |
May 04, 2009 | 13.07 | 13.43 | 13.07 | 13.43 | 374,612 | +0.35(+2.69%) |