Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.76 | 16.75 | 15.71 | 16.67 | 1,115,044 | -0.05(-0.31%) |
Jul 30, 2009 | 16.36 | 17.14 | 16.32 | 16.72 | 726,286 | +0.49(+3.00%) |
Jul 29, 2009 | 16.90 | 16.97 | 16.10 | 16.23 | 579,349 | -0.74(-4.36%) |
Jul 28, 2009 | 16.36 | 17.26 | 15.96 | 16.97 | 1,127,838 | +0.56(+3.40%) |
Jul 27, 2009 | 16.18 | 16.50 | 16.04 | 16.42 | 867,724 | +0.38(+2.39%) |
Jul 24, 2009 | 16.01 | 16.10 | 15.87 | 16.03 | 411,052 | -0.01(-0.06%) |
Jul 23, 2009 | 15.39 | 16.19 | 15.39 | 16.04 | 816,743 | +0.63(+4.06%) |
Jul 22, 2009 | 15.04 | 15.59 | 15.02 | 15.42 | 565,706 | +0.26(+1.74%) |
Jul 21, 2009 | 14.74 | 15.28 | 14.74 | 15.15 | 919,042 | +0.44(+2.99%) |
Jul 20, 2009 | 14.73 | 14.83 | 14.52 | 14.71 | 484,401 | -0.02(-0.11%) |
Jul 17, 2009 | 15.20 | 15.28 | 14.55 | 14.73 | 519,015 | -0.43(-2.83%) |
Jul 16, 2009 | 14.96 | 15.43 | 14.89 | 15.16 | 448,326 | +0.05(+0.34%) |
Jul 15, 2009 | 14.60 | 15.12 | 14.58 | 15.11 | 664,964 | +0.64(+4.40%) |
Jul 14, 2009 | 14.25 | 14.60 | 14.08 | 14.47 | 754,803 | +0.31(+2.19%) |
Jul 13, 2009 | 13.86 | 14.72 | 13.70 | 14.16 | 1,189,964 | -0.25(-1.76%) |
Jul 10, 2009 | 14.91 | 15.24 | 13.99 | 14.41 | 1,448,256 | -0.53(-3.57%) |
Jul 09, 2009 | 15.32 | 15.47 | 14.73 | 14.95 | 931,290 | -0.33(-2.17%) |
Jul 08, 2009 | 15.44 | 15.60 | 14.80 | 15.28 | 900,801 | -0.22(-1.43%) |
Jul 07, 2009 | 15.31 | 15.98 | 15.19 | 15.50 | 982,881 | +0.15(+0.98%) |
Jul 06, 2009 | 15.92 | 15.94 | 15.00 | 15.35 | 852,965 | -0.63(-3.95%) |
Jul 02, 2009 | 16.00 | 16.34 | 15.53 | 15.98 | 521,464 | -0.23(-1.44%) |
Jul 01, 2009 | 15.64 | 16.38 | 15.28 | 16.21 | 753,220 | +0.72(+4.68%) |
Jun 30, 2009 | 15.58 | 16.05 | 15.34 | 15.49 | 1,009,848 | +0.02(+0.10%) |
Jun 29, 2009 | 15.69 | 15.93 | 15.35 | 15.47 | 587,551 | -0.17(-1.06%) |
Jun 26, 2009 | 15.49 | 15.74 | 15.07 | 15.64 | 833,201 | +0.14(+0.94%) |
Jun 25, 2009 | 15.26 | 15.56 | 14.81 | 15.49 | 534,923 | +0.57(+3.85%) |
Jun 24, 2009 | 14.59 | 15.56 | 14.49 | 14.92 | 651,134 | +0.32(+2.16%) |
Jun 23, 2009 | 14.77 | 14.98 | 14.30 | 14.60 | 665,654 | -0.11(-0.77%) |
Jun 22, 2009 | 14.75 | 14.97 | 14.33 | 14.72 | 927,603 | -0.08(-0.56%) |
Jun 19, 2009 | 14.85 | 15.25 | 14.61 | 14.80 | 556,318 | +0.22(+1.53%) |
Jun 18, 2009 | 14.88 | 15.07 | 14.44 | 14.58 | 720,288 | -0.36(-2.42%) |
Jun 17, 2009 | 15.11 | 15.34 | 14.52 | 14.94 | 448,852 | -0.08(-0.55%) |
Jun 16, 2009 | 15.11 | 15.59 | 14.73 | 15.02 | 722,695 | +0.11(+0.73%) |
Jun 15, 2009 | 14.91 | 15.02 | 14.35 | 14.91 | 709,937 | -0.50(-3.22%) |
Jun 12, 2009 | 14.76 | 15.85 | 14.56 | 15.41 | 794,479 | -0.47(-2.96%) |
Jun 11, 2009 | 15.76 | 16.22 | 15.60 | 15.88 | 494,936 | +0.11(+0.72%) |
Jun 10, 2009 | 16.30 | 16.39 | 15.31 | 15.77 | 714,762 | -0.42(-2.62%) |
Jun 09, 2009 | 15.26 | 16.49 | 15.14 | 16.19 | 1,185,196 | +1.13(+7.49%) |
Jun 08, 2009 | 15.07 | 15.55 | 14.80 | 15.06 | 723,448 | -0.48(-3.09%) |
Jun 05, 2009 | 14.90 | 15.94 | 14.77 | 15.55 | 1,401,453 | +0.95(+6.48%) |
Jun 04, 2009 | 14.21 | 14.80 | 13.99 | 14.60 | 811,528 | +0.88(+6.45%) |
Jun 03, 2009 | 13.94 | 13.94 | 13.32 | 13.71 | 652,417 | -0.17(-1.23%) |
Jun 02, 2009 | 13.42 | 13.94 | 13.20 | 13.89 | 523,981 | +0.43(+3.23%) |
Jun 01, 2009 | 13.21 | 13.63 | 12.73 | 13.45 | 642,899 | +0.47(+3.59%) |
May 29, 2009 | 12.71 | 13.14 | 12.64 | 12.99 | 471,425 | +0.35(+2.74%) |
May 28, 2009 | 12.88 | 12.88 | 11.90 | 12.64 | 755,464 | -0.08(-0.65%) |
May 27, 2009 | 12.99 | 13.56 | 12.55 | 12.72 | 840,320 | -0.19(-1.44%) |
May 26, 2009 | 12.24 | 13.16 | 12.15 | 12.91 | 877,431 | +0.83(+6.90%) |
May 22, 2009 | 11.57 | 12.49 | 11.49 | 12.07 | 530,822 | +0.59(+5.14%) |
May 21, 2009 | 11.68 | 11.74 | 11.32 | 11.48 | 628,939 | -0.28(-2.42%) |
May 20, 2009 | 11.70 | 12.52 | 11.70 | 11.77 | 716,754 | +0.07(+0.57%) |
May 19, 2009 | 11.80 | 11.99 | 11.48 | 11.70 | 703,456 | -0.13(-1.09%) |
May 18, 2009 | 11.38 | 11.88 | 11.29 | 11.83 | 648,433 | +0.81(+7.32%) |
May 15, 2009 | 10.79 | 11.71 | 10.69 | 11.02 | 728,260 | +0.22(+2.06%) |
May 14, 2009 | 10.25 | 11.18 | 10.19 | 10.80 | 534,689 | +0.56(+5.51%) |
May 13, 2009 | 10.65 | 10.79 | 9.995 | 10.24 | 735,085 | -0.50(-4.67%) |
May 12, 2009 | 10.81 | 11.03 | 10.65 | 10.74 | 689,741 | -0.07(-0.67%) |
May 11, 2009 | 11.00 | 11.16 | 10.48 | 10.81 | 606,979 | -0.31(-2.79%) |
May 08, 2009 | 10.34 | 11.21 | 9.959 | 11.12 | 1,036,049 | +0.95(+9.30%) |
May 07, 2009 | 10.15 | 10.67 | 9.716 | 10.18 | 1,765,796 | +1.12(+12.40%) |
May 06, 2009 | 9.281 | 9.379 | 8.981 | 9.053 | 726,199 | -0.07(-0.79%) |
May 05, 2009 | 9.302 | 9.447 | 9.038 | 9.126 | 736,473 | -0.13(-1.40%) |
May 04, 2009 | 8.572 | 9.396 | 8.567 | 9.255 | 587,266 | +0.69(+8.03%) |