Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.49 | 17.65 | 17.41 | 17.61 | 4,990 | +0.11(+0.63%) |
Jul 30, 2009 | 17.41 | 17.51 | 17.41 | 17.50 | 2,056 | +0.87(+5.23%) |
Jul 29, 2009 | 16.91 | 16.91 | 16.62 | 16.63 | 2,652 | -0.52(-3.02%) |
Jul 28, 2009 | 17.13 | 17.24 | 17.13 | 17.15 | 4,315 | -0.07(-0.42%) |
Jul 27, 2009 | 17.32 | 17.35 | 17.22 | 17.22 | 5,625 | -0.06(-0.35%) |
Jul 24, 2009 | 17.28 | 19.01 | 17.27 | 17.28 | 1,962 | +0.28(+1.65%) |
Jul 23, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jul 22, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 116 | +0.10(+0.59%) |
Jul 21, 2009 | 16.90 | 16.90 | 16.90 | 16.90 | 200 | -0.05(-0.29%) |
Jul 20, 2009 | 17.03 | 17.03 | 16.95 | 16.95 | 1,097 | +0.10(+0.62%) |
Jul 17, 2009 | 16.16 | 16.85 | 16.16 | 16.85 | 4,453 | +0.59(+3.63%) |
Jul 16, 2009 | 16.46 | 16.52 | 16.25 | 16.25 | 725 | -0.24(-1.44%) |
Jul 15, 2009 | 16.52 | 16.52 | 16.49 | 16.49 | 1,200 | +0.30(+1.87%) |
Jul 14, 2009 | 16.19 | 16.19 | 16.19 | 16.19 | 855 | +0.25(+1.57%) |
Jul 13, 2009 | 15.94 | 15.94 | 15.94 | 15.94 | 100 | -0.21(-1.30%) |
Jul 09, 2009 | 16.00 | 16.16 | 16.00 | 16.15 | 5,100 | +0.20(+1.25%) |
Jul 08, 2009 | 15.98 | 15.98 | 15.95 | 15.95 | 1,200 | -0.45(-2.74%) |
Jul 07, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 300 | -0.06(-0.36%) |
Jul 06, 2009 | 16.46 | 16.46 | 16.46 | 16.46 | 413 | -0.48(-2.83%) |
Jul 02, 2009 | 16.67 | 16.94 | 16.67 | 16.94 | 300 | -0.32(-1.85%) |
Jul 01, 2009 | 17.02 | 17.26 | 17.02 | 17.26 | 729 | +0.24(+1.41%) |
Jun 30, 2009 | 17.38 | 17.41 | 17.02 | 17.02 | 1,653 | -0.45(-2.58%) |
Jun 29, 2009 | 17.63 | 17.63 | 17.16 | 17.47 | 6,788 | -0.05(-0.29%) |
Jun 25, 2009 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.37(+2.16%) |
Jun 24, 2009 | 17.15 | 17.15 | 17.15 | 17.15 | 100 | +0.44(+2.63%) |
Jun 23, 2009 | 16.71 | 16.71 | 16.71 | 16.71 | 140 | -0.07(-0.43%) |
Jun 22, 2009 | 16.93 | 16.93 | 16.70 | 16.78 | 400 | -0.39(-2.26%) |
Jun 19, 2009 | 17.66 | 17.66 | 17.17 | 17.17 | 1,200 | -0.11(-0.64%) |
Jun 18, 2009 | 17.70 | 17.70 | 17.28 | 17.28 | 7,500 | +0.03(+0.17%) |
Jun 17, 2009 | 17.30 | 17.40 | 17.15 | 17.25 | 8,600 | -0.17(-0.98%) |
Jun 16, 2009 | 17.45 | 17.48 | 17.35 | 17.42 | 1,492 | -0.13(-0.74%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.55 | 17.55 | 1,300 | -0.35(-1.96%) |
Jun 12, 2009 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.35(+1.99%) |
Jun 10, 2009 | 17.97 | 17.55 | 17.55 | 17.55 | 3,100 | -0.41(-2.28%) |
Jun 09, 2009 | 17.83 | 17.97 | 17.81 | 17.96 | 2,596 | +0.33(+1.87%) |
Jun 08, 2009 | 17.33 | 17.63 | 17.33 | 17.63 | 3,527 | -0.07(-0.39%) |
Jun 05, 2009 | 17.65 | 17.70 | 17.65 | 17.70 | 930 | -0.11(-0.60%) |
Jun 04, 2009 | 21.00 | 17.81 | 17.11 | 17.81 | 1,300 | +0.61(+3.53%) |
Jun 03, 2009 | 17.05 | 17.20 | 17.05 | 17.20 | 1,100 | -0.08(-0.46%) |
Jun 02, 2009 | 17.23 | 17.70 | 17.23 | 17.28 | 7,296 | +0.00(+0.00%) |
Jun 01, 2009 | 17.53 | 17.59 | 17.28 | 17.28 | 1,712 | +0.16(+0.93%) |
May 29, 2009 | 17.14 | 17.14 | 17.05 | 17.12 | 2,263 | +0.68(+4.14%) |
May 22, 2009 | 16.44 | 16.44 | 16.44 | 16.44 | 300 | +0.24(+1.50%) |
May 21, 2009 | 16.32 | 16.32 | 15.40 | 16.20 | 700 | -0.33(-2.00%) |
May 20, 2009 | 16.29 | 16.53 | 16.29 | 16.53 | 250 | +0.36(+2.21%) |
May 19, 2009 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | +0.17(+1.06%) |
May 15, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.39(-2.38%) |
May 14, 2009 | 16.17 | 16.39 | 16.17 | 16.39 | 2,560 | -0.04(-0.24%) |
May 11, 2009 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | -0.14(-0.84%) |
May 08, 2009 | 16.57 | 16.57 | 16.57 | 16.57 | 1,000 | +0.39(+2.41%) |
May 07, 2009 | 16.18 | 16.18 | 16.18 | 16.18 | 700 | +0.76(+4.93%) |