Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.60 | 14.78 | 14.60 | 14.67 | 60,568 | -0.09(-0.61%) |
Jul 30, 2009 | 14.88 | 14.96 | 14.76 | 14.76 | 42,909 | -0.45(-2.96%) |
Jul 29, 2009 | 15.22 | 15.35 | 15.21 | 15.21 | 10,523 | +0.09(+0.60%) |
Jul 28, 2009 | 15.20 | 15.25 | 15.11 | 15.12 | 15,633 | +0.02(+0.13%) |
Jul 27, 2009 | 15.14 | 15.24 | 14.95 | 15.10 | 28,901 | -0.15(-0.98%) |
Jul 24, 2009 | 15.14 | 15.40 | 15.14 | 15.25 | 33,672 | -0.12(-0.78%) |
Jul 23, 2009 | 15.21 | 15.43 | 15.21 | 15.37 | 59,686 | -0.04(-0.26%) |
Jul 22, 2009 | 15.34 | 15.69 | 15.34 | 15.41 | 24,964 | +0.22(+1.45%) |
Jul 21, 2009 | 15.33 | 15.39 | 15.10 | 15.19 | 12,022 | -0.12(-0.78%) |
Jul 20, 2009 | 15.28 | 15.53 | 15.19 | 15.31 | 36,654 | +0.16(+1.06%) |
Jul 17, 2009 | 15.49 | 15.49 | 15.14 | 15.15 | 16,764 | -0.20(-1.30%) |
Jul 16, 2009 | 15.23 | 15.38 | 15.17 | 15.35 | 17,637 | +0.19(+1.25%) |
Jul 15, 2009 | 15.30 | 15.35 | 15.12 | 15.16 | 26,533 | +0.40(+2.71%) |
Jul 14, 2009 | 14.69 | 14.85 | 14.60 | 14.76 | 71,573 | +0.02(+0.14%) |
Jul 13, 2009 | 14.54 | 14.74 | 14.51 | 14.74 | 35,455 | +0.48(+3.37%) |
Jul 10, 2009 | 14.22 | 14.38 | 14.06 | 14.26 | 7,216 | +0.04(+0.28%) |
Jul 09, 2009 | 14.17 | 14.41 | 14.02 | 14.22 | 30,127 | +0.27(+1.94%) |
Jul 08, 2009 | 14.03 | 14.05 | 13.76 | 13.95 | 18,880 | -0.25(-1.76%) |
Jul 07, 2009 | 14.32 | 14.39 | 14.01 | 14.20 | 8,976 | -0.45(-3.07%) |
Jul 06, 2009 | 14.36 | 14.74 | 14.36 | 14.65 | 19,204 | -0.07(-0.48%) |
Jul 02, 2009 | 14.77 | 14.88 | 14.67 | 14.72 | 32,323 | -0.17(-1.14%) |
Jul 01, 2009 | 14.95 | 15.10 | 14.83 | 14.89 | 20,759 | +0.09(+0.61%) |
Jun 30, 2009 | 15.00 | 15.10 | 14.76 | 14.80 | 24,251 | -0.30(-1.99%) |
Jun 29, 2009 | 15.03 | 15.22 | 15.00 | 15.10 | 9,417 | -0.14(-0.92%) |
Jun 26, 2009 | 15.23 | 15.25 | 15.08 | 15.24 | 14,703 | +0.14(+0.93%) |
Jun 25, 2009 | 14.92 | 15.24 | 14.68 | 15.10 | 42,699 | +0.15(+1.00%) |
Jun 24, 2009 | 15.09 | 15.21 | 14.91 | 14.95 | 24,774 | -0.25(-1.64%) |
Jun 23, 2009 | 14.95 | 15.30 | 14.86 | 15.20 | 16,640 | -0.10(-0.65%) |
Jun 22, 2009 | 15.45 | 15.45 | 15.06 | 15.30 | 14,420 | -0.30(-1.92%) |
Jun 19, 2009 | 15.40 | 15.68 | 15.40 | 15.60 | 11,655 | +0.83(+5.62%) |
Jun 18, 2009 | 14.80 | 15.09 | 14.76 | 14.77 | 15,314 | +0.36(+2.50%) |
Jun 17, 2009 | 14.60 | 14.88 | 14.41 | 14.41 | 9,379 | -0.16(-1.10%) |
Jun 16, 2009 | 14.79 | 14.95 | 14.56 | 14.57 | 23,426 | -0.13(-0.88%) |
Jun 15, 2009 | 14.87 | 14.87 | 14.51 | 14.70 | 10,611 | -0.53(-3.48%) |
Jun 12, 2009 | 15.30 | 15.33 | 15.01 | 15.23 | 15,817 | -0.16(-1.04%) |
Jun 11, 2009 | 15.19 | 15.47 | 15.19 | 15.39 | 34,778 | +0.53(+3.57%) |
Jun 10, 2009 | 15.26 | 15.26 | 14.85 | 14.86 | 19,964 | -0.21(-1.39%) |
Jun 09, 2009 | 15.17 | 15.39 | 15.06 | 15.07 | 24,290 | +0.14(+0.94%) |
Jun 08, 2009 | 14.71 | 15.08 | 14.67 | 14.93 | 17,072 | +0.31(+2.12%) |
Jun 05, 2009 | 15.20 | 15.20 | 14.62 | 14.62 | 14,711 | -0.33(-2.21%) |
Jun 04, 2009 | 14.95 | 15.14 | 14.76 | 14.95 | 24,216 | -0.43(-2.80%) |
Jun 03, 2009 | 15.26 | 15.38 | 14.95 | 15.38 | 25,325 | -0.51(-3.21%) |
Jun 02, 2009 | 15.64 | 15.89 | 15.64 | 15.89 | 27,880 | +0.25(+1.60%) |
Jun 01, 2009 | 15.58 | 15.82 | 15.56 | 15.64 | 50,392 | -0.26(-1.64%) |
May 29, 2009 | 16.05 | 16.10 | 15.86 | 15.90 | 26,928 | +0.09(+0.57%) |
May 28, 2009 | 16.06 | 16.20 | 15.81 | 15.81 | 21,535 | +0.10(+0.64%) |
May 27, 2009 | 16.25 | 16.25 | 15.55 | 15.71 | 40,762 | -0.19(-1.19%) |
May 26, 2009 | 15.55 | 16.08 | 15.35 | 15.90 | 30,464 | +0.45(+2.91%) |
May 22, 2009 | 15.46 | 15.65 | 15.41 | 15.45 | 22,980 | -0.05(-0.32%) |
May 21, 2009 | 15.44 | 15.65 | 15.30 | 15.50 | 45,816 | -0.19(-1.21%) |
May 20, 2009 | 15.30 | 15.70 | 15.20 | 15.69 | 32,442 | +0.57(+3.77%) |
May 19, 2009 | 15.05 | 15.49 | 14.82 | 15.12 | 23,201 | +0.45(+3.07%) |
May 18, 2009 | 14.59 | 14.95 | 14.51 | 14.67 | 44,492 | +0.12(+0.82%) |
May 17, 2009 | 14.60 | 14.68 | 14.55 | 14.55 | 1,853 | +0.20(+1.39%) |
May 15, 2009 | 14.60 | 14.68 | 14.31 | 14.35 | 15,520 | -0.55(-3.69%) |
May 14, 2009 | 14.50 | 15.14 | 14.50 | 14.90 | 31,565 | +0.10(+0.68%) |
May 13, 2009 | 14.85 | 14.95 | 14.70 | 14.80 | 26,018 | -0.14(-0.94%) |
May 12, 2009 | 14.80 | 14.94 | 14.51 | 14.94 | 19,099 | +0.29(+1.98%) |
May 11, 2009 | 14.66 | 14.81 | 14.65 | 14.65 | 21,116 | +0.72(+5.17%) |
May 08, 2009 | 13.85 | 14.19 | 13.75 | 13.93 | 124,733 | -0.08(-0.57%) |
May 07, 2009 | 14.24 | 14.50 | 13.91 | 14.01 | 25,184 | +0.09(+0.65%) |
May 06, 2009 | 14.01 | 14.12 | 13.85 | 13.92 | 20,266 | +0.12(+0.87%) |
May 05, 2009 | 13.92 | 13.92 | 13.75 | 13.80 | 184,540 | -0.35(-2.47%) |
May 04, 2009 | 14.10 | 14.15 | 13.91 | 14.15 | 16,195 | +0.35(+2.54%) |