Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.12 | 18.19 | 17.99 | 18.12 | 39,014 | +0.23(+1.28%) |
Jul 30, 2009 | 17.86 | 18.17 | 17.86 | 17.89 | 115,083 | +0.38(+2.16%) |
Jul 29, 2009 | 17.63 | 17.63 | 17.43 | 17.51 | 8,716 | -0.17(-0.96%) |
Jul 28, 2009 | 17.86 | 17.86 | 17.60 | 17.68 | 23,457 | -0.23(-1.29%) |
Jul 27, 2009 | 17.93 | 17.97 | 17.86 | 17.91 | 34,685 | +0.15(+0.82%) |
Jul 24, 2009 | 17.36 | 17.77 | 17.36 | 17.76 | 703 | +0.32(+1.81%) |
Jul 23, 2009 | 16.76 | 17.50 | 16.76 | 17.45 | 61,189 | +0.64(+3.80%) |
Jul 22, 2009 | 16.51 | 16.86 | 16.51 | 16.81 | 16,186 | +0.23(+1.36%) |
Jul 21, 2009 | 16.70 | 16.70 | 16.53 | 16.58 | 4,918 | +0.01(+0.07%) |
Jul 20, 2009 | 16.47 | 16.57 | 16.43 | 16.57 | 15,665 | +0.27(+1.66%) |
Jul 17, 2009 | 16.28 | 16.42 | 16.23 | 16.30 | 8,444 | -0.17(-1.04%) |
Jul 16, 2009 | 16.23 | 16.47 | 16.23 | 16.47 | 24,981 | +0.01(+0.05%) |
Jul 15, 2009 | 16.08 | 16.53 | 16.07 | 16.47 | 37,025 | +0.57(+3.61%) |
Jul 14, 2009 | 16.05 | 16.05 | 15.79 | 15.89 | 11,969 | +0.04(+0.26%) |
Jul 13, 2009 | 15.25 | 15.87 | 15.25 | 15.85 | 6,356 | +0.68(+4.50%) |
Jul 10, 2009 | 15.19 | 15.19 | 15.09 | 15.17 | 3,455 | -0.15(-0.99%) |
Jul 09, 2009 | 15.28 | 15.44 | 15.28 | 15.32 | 13,292 | +0.41(+2.76%) |
Jul 08, 2009 | 15.47 | 15.47 | 14.91 | 14.91 | 28,245 | -0.42(-2.74%) |
Jul 07, 2009 | 15.67 | 15.70 | 15.32 | 15.33 | 67,463 | -0.40(-2.54%) |
Jul 06, 2009 | 15.63 | 15.73 | 15.63 | 15.73 | 2,341 | +0.12(+0.79%) |
Jul 02, 2009 | 15.90 | 15.90 | 15.60 | 15.60 | 7,636 | -0.71(-4.34%) |
Jul 01, 2009 | 16.20 | 16.33 | 16.20 | 16.31 | 20,635 | +0.15(+0.95%) |
Jun 30, 2009 | 15.88 | 16.16 | 15.87 | 16.16 | 81,115 | -0.04(-0.24%) |
Jun 29, 2009 | 16.07 | 16.23 | 15.96 | 16.20 | 53,593 | +0.21(+1.30%) |
Jun 26, 2009 | 15.98 | 16.01 | 15.93 | 15.99 | 5,332 | -0.12(-0.72%) |
Jun 25, 2009 | 15.79 | 16.10 | 15.79 | 16.10 | 12,799 | +0.28(+1.80%) |
Jun 24, 2009 | 15.79 | 16.00 | 15.78 | 15.82 | 49,284 | +0.13(+0.83%) |
Jun 23, 2009 | 15.73 | 15.73 | 15.54 | 15.69 | 5,682 | +0.12(+0.79%) |
Jun 22, 2009 | 15.91 | 15.91 | 15.57 | 15.57 | 18,661 | -0.70(-4.30%) |
Jun 19, 2009 | 16.28 | 16.33 | 16.13 | 16.27 | 61,566 | +0.21(+1.29%) |
Jun 18, 2009 | 15.83 | 16.10 | 15.83 | 16.06 | 68,431 | +0.29(+1.85%) |
Jun 17, 2009 | 15.95 | 15.99 | 15.73 | 15.77 | 32,160 | -0.20(-1.25%) |
Jun 16, 2009 | 16.28 | 16.28 | 15.96 | 15.96 | 17,692 | -0.20(-1.24%) |
Jun 15, 2009 | 16.38 | 16.38 | 16.16 | 16.17 | 20,492 | -0.49(-2.95%) |
Jun 12, 2009 | 16.72 | 16.72 | 16.53 | 16.66 | 15,443 | -0.31(-1.81%) |
Jun 11, 2009 | 17.03 | 17.07 | 16.87 | 16.96 | 24,938 | +0.05(+0.32%) |
Jun 10, 2009 | 17.13 | 17.16 | 16.84 | 16.91 | 87,253 | -0.18(-1.03%) |
Jun 09, 2009 | 17.04 | 17.10 | 16.96 | 17.09 | 9,248 | -0.03(-0.18%) |
Jun 08, 2009 | 17.00 | 17.17 | 16.89 | 17.12 | 5,201 | -0.03(-0.18%) |
Jun 05, 2009 | 17.53 | 17.53 | 17.00 | 17.15 | 34,365 | +0.05(+0.27%) |
Jun 04, 2009 | 16.90 | 17.20 | 16.90 | 17.10 | 16,793 | +0.22(+1.32%) |
Jun 03, 2009 | 17.06 | 17.06 | 16.74 | 16.88 | 19,653 | -0.45(-2.62%) |
Jun 02, 2009 | 16.98 | 17.48 | 16.98 | 17.33 | 33,126 | +0.33(+1.94%) |
Jun 01, 2009 | 16.93 | 17.16 | 16.83 | 17.00 | 190,239 | +0.58(+3.51%) |
May 29, 2009 | 16.51 | 16.51 | 16.21 | 16.43 | 17,500 | +0.00(+0.00%) |
May 28, 2009 | 16.33 | 16.43 | 16.06 | 16.43 | 34,462 | +0.42(+2.64%) |
May 27, 2009 | 16.67 | 16.75 | 15.98 | 16.00 | 155,882 | -0.48(-2.93%) |
May 26, 2009 | 16.30 | 16.63 | 16.30 | 16.49 | 14,319 | +0.20(+1.22%) |
May 22, 2009 | 16.34 | 16.48 | 16.16 | 16.29 | 19,681 | +0.08(+0.52%) |
May 21, 2009 | 16.10 | 16.34 | 16.03 | 16.20 | 7,367 | -0.06(-0.38%) |
May 20, 2009 | 16.80 | 17.06 | 16.19 | 16.27 | 16,984 | -0.32(-1.90%) |
May 19, 2009 | 16.90 | 16.95 | 16.49 | 16.58 | 32,908 | -0.25(-1.46%) |
May 18, 2009 | 16.04 | 16.83 | 15.95 | 16.83 | 20,264 | +1.02(+6.47%) |
May 15, 2009 | 16.46 | 16.46 | 15.75 | 15.80 | 18,387 | -0.43(-2.65%) |
May 14, 2009 | 15.53 | 16.40 | 15.53 | 16.23 | 142,840 | +0.74(+4.76%) |
May 13, 2009 | 16.00 | 16.06 | 15.47 | 15.50 | 40,665 | -0.79(-4.86%) |
May 12, 2009 | 16.55 | 16.62 | 16.02 | 16.29 | 33,924 | -0.05(-0.33%) |
May 11, 2009 | 16.94 | 16.99 | 16.34 | 16.34 | 51,679 | -1.22(-6.96%) |
May 08, 2009 | 16.56 | 17.57 | 16.50 | 17.56 | 69,842 | +1.15(+6.98%) |
May 07, 2009 | 16.80 | 17.04 | 16.30 | 16.42 | 61,234 | +0.12(+0.71%) |
May 06, 2009 | 15.57 | 16.41 | 15.50 | 16.30 | 70,721 | +0.95(+6.21%) |
May 05, 2009 | 15.43 | 15.69 | 15.26 | 15.35 | 51,802 | -0.08(-0.50%) |
May 04, 2009 | 14.89 | 15.43 | 14.89 | 15.43 | 38,435 | +0.62(+4.15%) |