Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.56 | 17.63 | 17.45 | 17.51 | 11,842 | -0.04(-0.23%) |
Jul 30, 2009 | 17.66 | 17.76 | 17.54 | 17.55 | 23,579 | +0.11(+0.62%) |
Jul 29, 2009 | 17.38 | 17.49 | 17.38 | 17.44 | 15,335 | +0.14(+0.80%) |
Jul 28, 2009 | 17.22 | 17.30 | 17.10 | 17.30 | 4,530 | +0.35(+2.04%) |
Jul 27, 2009 | 16.97 | 16.97 | 16.82 | 16.95 | 22,131 | -0.02(-0.12%) |
Jul 24, 2009 | 16.54 | 17.01 | 16.54 | 16.97 | 1,275 | +0.30(+1.78%) |
Jul 23, 2009 | 16.47 | 16.71 | 16.47 | 16.68 | 7,990 | +0.39(+2.37%) |
Jul 22, 2009 | 16.22 | 16.41 | 16.22 | 16.29 | 35,374 | -0.05(-0.30%) |
Jul 21, 2009 | 16.40 | 16.42 | 16.19 | 16.34 | 8,880 | +0.12(+0.73%) |
Jul 20, 2009 | 16.07 | 16.22 | 16.07 | 16.22 | 15,319 | +0.17(+1.05%) |
Jul 17, 2009 | 16.04 | 16.12 | 16.04 | 16.05 | 9,461 | -0.13(-0.79%) |
Jul 16, 2009 | 15.98 | 16.21 | 15.96 | 16.18 | 16,152 | +0.22(+1.36%) |
Jul 15, 2009 | 15.76 | 15.99 | 15.76 | 15.97 | 8,376 | +0.26(+1.64%) |
Jul 14, 2009 | 15.61 | 15.71 | 15.61 | 15.71 | 10,293 | +0.11(+0.70%) |
Jul 13, 2009 | 15.29 | 15.61 | 15.29 | 15.60 | 5,494 | +0.19(+1.23%) |
Jul 10, 2009 | 15.59 | 15.59 | 15.38 | 15.41 | 3,254 | -0.15(-0.96%) |
Jul 09, 2009 | 15.46 | 15.56 | 15.46 | 15.56 | 1,501 | -0.12(-0.76%) |
Jul 08, 2009 | 15.75 | 15.77 | 15.54 | 15.68 | 17,430 | -0.12(-0.75%) |
Jul 07, 2009 | 15.90 | 15.91 | 15.78 | 15.80 | 7,778 | +0.17(+1.06%) |
Jul 06, 2009 | 15.58 | 15.66 | 15.57 | 15.63 | 3,278 | -0.08(-0.49%) |
Jul 02, 2009 | 15.73 | 15.73 | 15.67 | 15.71 | 1,752 | -0.46(-2.86%) |
Jul 01, 2009 | 16.11 | 16.25 | 16.11 | 16.17 | 4,893 | +0.05(+0.29%) |
Jun 30, 2009 | 16.24 | 16.24 | 16.01 | 16.12 | 5,767 | -0.09(-0.54%) |
Jun 29, 2009 | 16.14 | 16.21 | 16.14 | 16.21 | 1,855 | +0.04(+0.23%) |
Jun 26, 2009 | 16.09 | 16.19 | 15.99 | 16.17 | 7,451 | -0.04(-0.24%) |
Jun 25, 2009 | 16.05 | 16.23 | 16.05 | 16.21 | 6,217 | +0.54(+3.47%) |
Jun 24, 2009 | 15.71 | 15.71 | 15.64 | 15.67 | 3,200 | +0.17(+1.11%) |
Jun 23, 2009 | 15.53 | 15.56 | 15.38 | 15.50 | 27,190 | -0.09(-0.57%) |
Jun 22, 2009 | 15.56 | 15.62 | 15.52 | 15.58 | 9,724 | -0.40(-2.50%) |
Jun 19, 2009 | 15.98 | 16.14 | 15.91 | 15.99 | 17,475 | +0.11(+0.68%) |
Jun 18, 2009 | 15.67 | 15.93 | 15.67 | 15.88 | 8,050 | +0.45(+2.95%) |
Jun 17, 2009 | 15.21 | 15.49 | 14.62 | 15.42 | 113,368 | +0.24(+1.56%) |
Jun 16, 2009 | 15.26 | 15.36 | 15.19 | 15.19 | 1,476 | -0.08(-0.51%) |
Jun 15, 2009 | 15.46 | 15.46 | 15.19 | 15.26 | 4,748 | -0.30(-1.90%) |
Jun 12, 2009 | 15.66 | 15.71 | 15.56 | 15.56 | 16,278 | -0.12(-0.80%) |
Jun 11, 2009 | 15.74 | 15.83 | 15.65 | 15.69 | 3,584 | +0.14(+0.93%) |
Jun 10, 2009 | 15.48 | 15.54 | 15.46 | 15.54 | 3,356 | -0.09(-0.59%) |
Jun 09, 2009 | 15.62 | 15.64 | 15.44 | 15.63 | 15,558 | +0.03(+0.21%) |
Jun 08, 2009 | 15.62 | 15.67 | 15.51 | 15.60 | 3,103 | -0.22(-1.37%) |
Jun 05, 2009 | 15.71 | 15.83 | 15.63 | 15.82 | 12,480 | +0.05(+0.31%) |
Jun 04, 2009 | 15.79 | 15.81 | 15.74 | 15.77 | 2,366 | -0.15(-0.93%) |
Jun 03, 2009 | 15.93 | 16.01 | 15.86 | 15.92 | 6,985 | -0.21(-1.29%) |
Jun 02, 2009 | 15.95 | 16.17 | 15.95 | 16.12 | 4,995 | +0.13(+0.83%) |
Jun 01, 2009 | 15.95 | 15.99 | 15.92 | 15.99 | 3,835 | +0.45(+2.87%) |
May 29, 2009 | 15.48 | 15.57 | 15.48 | 15.54 | 1,548 | +0.03(+0.17%) |
May 28, 2009 | 15.42 | 15.58 | 15.42 | 15.52 | 4,509 | -0.06(-0.40%) |
May 27, 2009 | 15.66 | 15.76 | 15.57 | 15.58 | 18,653 | -0.02(-0.11%) |
May 26, 2009 | 15.18 | 15.67 | 15.10 | 15.60 | 3,252 | +0.24(+1.59%) |
May 22, 2009 | 15.32 | 15.45 | 15.32 | 15.35 | 42,017 | +0.03(+0.22%) |
May 21, 2009 | 15.67 | 15.67 | 15.32 | 15.32 | 1,893 | -0.32(-2.04%) |
May 20, 2009 | 15.70 | 15.87 | 15.64 | 15.64 | 42,298 | +0.06(+0.40%) |
May 19, 2009 | 15.47 | 15.62 | 15.47 | 15.58 | 1,564 | +0.17(+1.11%) |
May 18, 2009 | 15.32 | 15.41 | 15.14 | 15.41 | 4,353 | +0.22(+1.47%) |
May 15, 2009 | 15.36 | 15.43 | 15.17 | 15.18 | 2,389 | -0.26(-1.67%) |
May 14, 2009 | 15.36 | 15.44 | 15.28 | 15.44 | 3,379 | +0.10(+0.66%) |
May 13, 2009 | 15.43 | 15.45 | 15.31 | 15.34 | 3,564 | -0.23(-1.49%) |
May 12, 2009 | 15.61 | 15.63 | 15.48 | 15.57 | 16,554 | -0.06(-0.37%) |
May 11, 2009 | 15.04 | 15.66 | 15.04 | 15.63 | 3,446 | -0.02(-0.13%) |
May 08, 2009 | 14.79 | 15.74 | 14.79 | 15.65 | 6,396 | +0.20(+1.28%) |
May 07, 2009 | 15.81 | 15.81 | 15.15 | 15.45 | 8,612 | +0.28(+1.81%) |
May 06, 2009 | 15.17 | 15.18 | 15.06 | 15.18 | 3,844 | +0.01(+0.09%) |
May 05, 2009 | 15.03 | 15.18 | 15.03 | 15.16 | 3,171 | +0.21(+1.37%) |
May 04, 2009 | 14.86 | 14.96 | 14.86 | 14.96 | 2,952 | +0.23(+1.59%) |