Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.94 | 15.31 | 14.93 | 15.11 | 748,835 | +0.11(+0.73%) |
Jul 30, 2009 | 14.85 | 15.12 | 14.69 | 15.00 | 728,354 | +0.32(+2.15%) |
Jul 29, 2009 | 14.76 | 14.87 | 14.68 | 14.69 | 568,265 | -0.17(-1.14%) |
Jul 28, 2009 | 14.65 | 14.88 | 14.62 | 14.86 | 454,497 | +0.15(+0.99%) |
Jul 27, 2009 | 14.71 | 14.76 | 14.54 | 14.71 | 326,875 | +0.02(+0.16%) |
Jul 24, 2009 | 14.49 | 14.70 | 14.46 | 14.69 | 469,219 | +0.07(+0.51%) |
Jul 23, 2009 | 14.20 | 14.64 | 14.12 | 14.61 | 511,694 | +0.37(+2.57%) |
Jul 22, 2009 | 14.00 | 14.36 | 13.97 | 14.25 | 355,341 | +0.19(+1.35%) |
Jul 21, 2009 | 14.25 | 14.33 | 14.03 | 14.06 | 402,604 | -0.10(-0.74%) |
Jul 20, 2009 | 14.21 | 14.30 | 14.07 | 14.16 | 284,687 | +0.00(+0.02%) |
Jul 17, 2009 | 14.29 | 14.39 | 14.12 | 14.16 | 297,644 | -0.12(-0.83%) |
Jul 16, 2009 | 14.03 | 14.33 | 13.96 | 14.28 | 336,005 | +0.13(+0.90%) |
Jul 15, 2009 | 14.01 | 14.25 | 13.92 | 14.15 | 889,865 | +0.30(+2.15%) |
Jul 14, 2009 | 13.90 | 13.90 | 13.65 | 13.85 | 429,759 | -0.05(-0.39%) |
Jul 13, 2009 | 13.67 | 13.92 | 13.62 | 13.90 | 527,605 | +0.45(+3.32%) |
Jul 10, 2009 | 13.47 | 13.58 | 13.29 | 13.46 | 436,755 | -0.12(-0.92%) |
Jul 09, 2009 | 13.62 | 13.69 | 13.49 | 13.58 | 421,916 | +0.03(+0.24%) |
Jul 08, 2009 | 13.52 | 13.61 | 13.43 | 13.55 | 704,005 | +0.07(+0.51%) |
Jul 07, 2009 | 13.57 | 13.59 | 13.45 | 13.48 | 602,597 | -0.11(-0.81%) |
Jul 06, 2009 | 13.35 | 13.62 | 13.25 | 13.59 | 544,006 | +0.26(+1.94%) |
Jul 02, 2009 | 13.50 | 13.53 | 13.33 | 13.33 | 615,319 | -0.39(-2.84%) |
Jul 01, 2009 | 13.73 | 13.79 | 13.50 | 13.72 | 569,212 | -0.03(-0.22%) |
Jun 30, 2009 | 13.78 | 13.84 | 13.62 | 13.75 | 415,978 | +0.01(+0.06%) |
Jun 29, 2009 | 13.67 | 13.79 | 13.58 | 13.74 | 334,063 | +0.02(+0.17%) |
Jun 26, 2009 | 13.45 | 13.77 | 13.36 | 13.72 | 1,142,138 | +0.22(+1.63%) |
Jun 25, 2009 | 13.40 | 13.54 | 13.38 | 13.50 | 626,556 | +0.01(+0.09%) |
Jun 24, 2009 | 13.47 | 13.67 | 13.38 | 13.49 | 466,964 | +0.15(+1.12%) |
Jun 23, 2009 | 13.48 | 13.48 | 13.23 | 13.34 | 492,909 | -0.05(-0.40%) |
Jun 22, 2009 | 13.56 | 13.64 | 13.39 | 13.39 | 804,738 | -0.28(-2.07%) |
Jun 19, 2009 | 13.67 | 14.09 | 13.55 | 13.67 | 1,111,341 | +0.17(+1.23%) |
Jun 18, 2009 | 13.48 | 13.62 | 13.41 | 13.51 | 289,730 | -0.01(-0.09%) |
Jun 17, 2009 | 13.37 | 13.73 | 13.37 | 13.52 | 443,996 | +0.15(+1.11%) |
Jun 16, 2009 | 13.57 | 13.57 | 13.31 | 13.37 | 443,949 | -0.08(-0.62%) |
Jun 15, 2009 | 13.58 | 13.58 | 13.39 | 13.45 | 436,664 | -0.21(-1.55%) |
Jun 12, 2009 | 13.63 | 13.69 | 13.45 | 13.67 | 369,253 | -0.05(-0.35%) |
Jun 11, 2009 | 13.84 | 13.92 | 13.68 | 13.71 | 338,250 | -0.07(-0.50%) |
Jun 10, 2009 | 14.05 | 14.07 | 13.69 | 13.78 | 494,143 | -0.18(-1.30%) |
Jun 09, 2009 | 14.05 | 14.08 | 13.95 | 13.96 | 354,212 | -0.11(-0.76%) |
Jun 08, 2009 | 14.08 | 14.19 | 13.95 | 14.07 | 419,957 | -0.03(-0.23%) |
Jun 05, 2009 | 14.23 | 14.23 | 13.99 | 14.10 | 316,660 | -0.03(-0.21%) |
Jun 04, 2009 | 14.09 | 14.17 | 13.97 | 14.13 | 410,222 | +0.09(+0.61%) |
Jun 03, 2009 | 13.90 | 14.13 | 13.70 | 14.05 | 551,319 | +0.06(+0.43%) |
Jun 02, 2009 | 13.63 | 14.09 | 13.61 | 13.99 | 1,506,878 | +0.32(+2.35%) |
Jun 01, 2009 | 13.68 | 13.91 | 13.54 | 13.67 | 875,167 | +0.21(+1.57%) |
May 29, 2009 | 13.24 | 13.45 | 13.11 | 13.45 | 598,286 | +0.23(+1.76%) |
May 28, 2009 | 13.13 | 13.24 | 12.89 | 13.22 | 856,336 | +0.16(+1.25%) |
May 27, 2009 | 13.29 | 13.32 | 13.04 | 13.06 | 796,008 | -0.29(-2.16%) |
May 26, 2009 | 12.95 | 13.38 | 12.84 | 13.35 | 642,360 | +0.30(+2.28%) |
May 22, 2009 | 13.06 | 13.21 | 12.93 | 13.05 | 517,497 | +0.04(+0.34%) |
May 21, 2009 | 12.71 | 13.03 | 12.71 | 13.00 | 1,037,945 | +0.16(+1.23%) |
May 20, 2009 | 13.28 | 13.32 | 12.82 | 12.85 | 957,555 | -0.29(-2.17%) |
May 19, 2009 | 13.50 | 13.51 | 13.11 | 13.13 | 381,407 | -0.43(-3.20%) |
May 18, 2009 | 13.38 | 13.62 | 13.14 | 13.57 | 616,502 | +0.37(+2.80%) |
May 15, 2009 | 13.23 | 13.33 | 13.00 | 13.20 | 1,062,821 | -0.11(-0.80%) |
May 14, 2009 | 13.18 | 13.43 | 13.15 | 13.31 | 616,307 | +0.23(+1.75%) |
May 13, 2009 | 13.21 | 13.46 | 13.03 | 13.08 | 1,131,210 | -0.38(-2.83%) |
May 12, 2009 | 13.56 | 13.66 | 13.29 | 13.46 | 798,642 | +0.01(+0.09%) |
May 11, 2009 | 13.60 | 13.92 | 13.40 | 13.45 | 725,101 | -0.54(-3.89%) |
May 08, 2009 | 13.67 | 13.99 | 13.47 | 13.99 | 631,879 | +0.55(+4.07%) |
May 07, 2009 | 14.02 | 14.03 | 13.40 | 13.44 | 959,699 | -0.39(-2.84%) |
May 06, 2009 | 13.42 | 14.01 | 13.26 | 13.84 | 1,546,940 | +0.51(+3.87%) |
May 05, 2009 | 13.39 | 13.57 | 12.95 | 13.32 | 2,272,613 | -0.23(-1.71%) |
May 04, 2009 | 13.29 | 13.61 | 12.95 | 13.55 | 802,513 | +0.37(+2.78%) |