Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.69 | 18.78 | 18.24 | 18.77 | 17,548 | +0.07(+0.37%) |
Jul 30, 2009 | 18.68 | 18.78 | 18.48 | 18.70 | 11,545 | +0.07(+0.37%) |
Jul 29, 2009 | 18.38 | 18.71 | 18.09 | 18.63 | 5,578 | +0.17(+0.89%) |
Jul 28, 2009 | 18.40 | 18.69 | 18.34 | 18.47 | 32,384 | +0.38(+2.12%) |
Jul 27, 2009 | 18.04 | 18.24 | 17.74 | 18.08 | 13,311 | -0.01(-0.05%) |
Jul 24, 2009 | 17.44 | 18.19 | 16.91 | 18.09 | 12,570 | +0.53(+3.02%) |
Jul 23, 2009 | 17.34 | 17.56 | 16.11 | 17.56 | 10,135 | +0.04(+0.25%) |
Jul 22, 2009 | 17.22 | 17.52 | 16.95 | 17.52 | 7,592 | +0.32(+1.87%) |
Jul 21, 2009 | 17.17 | 17.20 | 17.05 | 17.20 | 5,282 | -0.13(-0.75%) |
Jul 20, 2009 | 17.15 | 17.33 | 17.04 | 17.33 | 9,358 | +0.25(+1.48%) |
Jul 17, 2009 | 16.93 | 17.31 | 15.95 | 17.08 | 10,247 | +0.12(+0.72%) |
Jul 16, 2009 | 16.91 | 16.95 | 16.88 | 16.95 | 11,937 | +0.07(+0.41%) |
Jul 15, 2009 | 16.70 | 16.88 | 16.69 | 16.88 | 11,162 | +0.23(+1.36%) |
Jul 14, 2009 | 16.51 | 16.67 | 16.44 | 16.66 | 10,370 | -0.01(-0.05%) |
Jul 13, 2009 | 16.08 | 16.67 | 16.05 | 16.67 | 4,114 | +0.22(+1.32%) |
Jul 10, 2009 | 15.87 | 16.52 | 15.87 | 16.45 | 5,821 | +0.09(+0.53%) |
Jul 09, 2009 | 16.48 | 16.55 | 16.35 | 16.36 | 33,476 | +0.21(+1.29%) |
Jul 08, 2009 | 16.40 | 16.48 | 16.15 | 16.15 | 6,824 | -0.11(-0.70%) |
Jul 07, 2009 | 16.34 | 16.48 | 15.88 | 16.27 | 10,252 | +0.13(+0.81%) |
Jul 06, 2009 | 15.30 | 16.52 | 15.30 | 16.14 | 14,637 | +0.83(+5.45%) |
Jul 02, 2009 | 15.95 | 15.95 | 15.30 | 15.30 | 5,586 | -0.59(-3.72%) |
Jul 01, 2009 | 16.09 | 16.52 | 15.34 | 15.89 | 14,333 | -0.14(-0.87%) |
Jun 30, 2009 | 16.38 | 16.51 | 15.94 | 16.03 | 11,101 | +0.75(+4.89%) |
Jun 29, 2009 | 16.08 | 16.08 | 15.28 | 15.28 | 19,271 | -0.95(-5.84%) |
Jun 26, 2009 | 15.74 | 16.44 | 15.56 | 16.23 | 561,153 | +0.79(+5.12%) |
Jun 25, 2009 | 15.69 | 15.69 | 15.39 | 15.44 | 7,906 | -0.23(-1.44%) |
Jun 24, 2009 | 15.00 | 15.67 | 15.00 | 15.67 | 12,185 | +0.28(+1.81%) |
Jun 23, 2009 | 15.56 | 15.56 | 15.17 | 15.39 | 3,473 | -0.15(-0.95%) |
Jun 22, 2009 | 15.65 | 15.65 | 15.07 | 15.54 | 7,794 | -0.11(-0.72%) |
Jun 19, 2009 | 15.65 | 15.65 | 15.36 | 15.65 | 5,293 | +0.29(+1.87%) |
Jun 18, 2009 | 15.26 | 15.36 | 15.12 | 15.36 | 460 | -0.07(-0.45%) |
Jun 17, 2009 | 15.07 | 15.56 | 14.87 | 15.43 | 7,257 | -0.17(-1.11%) |
Jun 16, 2009 | 15.66 | 15.66 | 14.86 | 15.61 | 2,103 | +0.14(+0.90%) |
Jun 15, 2009 | 15.14 | 15.63 | 15.14 | 15.47 | 920 | -0.17(-1.06%) |
Jun 12, 2009 | 15.21 | 15.63 | 15.09 | 15.63 | 1,965 | +0.42(+2.74%) |
Jun 11, 2009 | 15.06 | 15.21 | 14.91 | 15.21 | 10,887 | +0.41(+2.76%) |
Jun 10, 2009 | 15.15 | 15.15 | 14.74 | 14.81 | 5,871 | -0.37(-2.41%) |
Jun 09, 2009 | 15.13 | 15.17 | 14.97 | 15.17 | 3,422 | +0.16(+1.04%) |
Jun 08, 2009 | 15.03 | 15.11 | 14.81 | 15.01 | 13,069 | +0.21(+1.41%) |
Jun 05, 2009 | 14.61 | 14.87 | 14.61 | 14.81 | 5,072 | +0.04(+0.29%) |
Jun 04, 2009 | 14.80 | 14.80 | 14.59 | 14.76 | 2,957 | -0.06(-0.41%) |
Jun 03, 2009 | 14.88 | 15.02 | 14.53 | 14.82 | 8,313 | -0.30(-1.96%) |
Jun 02, 2009 | 14.38 | 15.12 | 14.19 | 15.12 | 5,491 | +0.99(+7.02%) |
Jun 01, 2009 | 14.53 | 14.53 | 13.78 | 14.13 | 13,563 | -0.66(-4.47%) |
May 29, 2009 | 14.42 | 14.79 | 14.42 | 14.79 | 6,448 | -0.09(-0.58%) |
May 28, 2009 | 15.13 | 15.13 | 14.80 | 14.88 | 2,300 | +0.30(+2.03%) |
May 27, 2009 | 14.87 | 14.89 | 14.13 | 14.58 | 6,556 | -0.37(-2.50%) |
May 26, 2009 | 14.21 | 15.18 | 14.14 | 14.95 | 1,150 | +0.82(+5.78%) |
May 22, 2009 | 13.61 | 14.70 | 13.61 | 14.14 | 3,909 | -0.20(-1.40%) |
May 21, 2009 | 14.95 | 15.01 | 14.34 | 14.34 | 5,500 | -0.75(-4.96%) |
May 20, 2009 | 14.61 | 15.41 | 14.53 | 15.08 | 31,877 | +0.49(+3.34%) |
May 19, 2009 | 13.44 | 14.95 | 13.07 | 14.60 | 27,968 | +1.19(+8.88%) |
May 18, 2009 | 13.14 | 13.41 | 13.13 | 13.41 | 2,185 | +0.47(+3.63%) |
May 15, 2009 | 13.48 | 13.48 | 12.82 | 12.94 | 4,623 | +0.21(+1.64%) |
May 14, 2009 | 12.80 | 12.80 | 12.56 | 12.73 | 2,411 | +0.12(+0.97%) |
May 12, 2009 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
May 08, 2009 | 12.54 | 12.61 | 12.61 | 12.61 | 7,016 | -0.03(-0.28%) |
May 07, 2009 | 12.87 | 12.87 | 12.40 | 12.64 | 1,380 | -0.34(-2.61%) |
May 06, 2009 | 13.04 | 13.04 | 12.79 | 12.98 | 4,260 | -0.06(-0.47%) |
May 05, 2009 | 12.35 | 13.25 | 12.35 | 13.04 | 5,981 | +0.10(+0.74%) |
May 04, 2009 | 12.95 | 12.95 | 12.17 | 12.95 | 2,415 | +0.30(+2.41%) |