Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.21 | 16.21 | 16.16 | 16.20 | 2,554 | +0.05(+0.31%) |
Jul 30, 2009 | 15.96 | 16.23 | 15.96 | 16.15 | 4,364 | +0.26(+1.64%) |
Jul 29, 2009 | 15.93 | 15.93 | 15.89 | 15.89 | 367 | -0.01(-0.07%) |
Jul 28, 2009 | 15.83 | 15.90 | 15.82 | 15.90 | 2,865 | +0.05(+0.32%) |
Jul 27, 2009 | 15.85 | 15.93 | 15.84 | 15.85 | 6,506 | +0.08(+0.51%) |
Jul 24, 2009 | 15.72 | 15.81 | 15.72 | 15.77 | 2,937 | +0.06(+0.36%) |
Jul 23, 2009 | 15.45 | 15.71 | 15.45 | 15.71 | 1,550 | +0.27(+1.77%) |
Jul 22, 2009 | 15.27 | 15.49 | 15.27 | 15.44 | 2,125 | +0.17(+1.11%) |
Jul 21, 2009 | 15.43 | 15.43 | 15.23 | 15.27 | 2,098 | +0.04(+0.24%) |
Jul 20, 2009 | 15.29 | 15.29 | 15.17 | 15.23 | 8,075 | +0.06(+0.42%) |
Jul 17, 2009 | 15.20 | 15.20 | 15.16 | 15.17 | 3,002 | -0.10(-0.65%) |
Jul 16, 2009 | 15.13 | 15.27 | 15.10 | 15.27 | 2,310 | +0.06(+0.39%) |
Jul 15, 2009 | 14.71 | 15.21 | 14.71 | 15.21 | 7,717 | +0.46(+3.13%) |
Jul 14, 2009 | 14.89 | 14.89 | 14.75 | 14.75 | 1,927 | +0.04(+0.27%) |
Jul 13, 2009 | 14.43 | 14.71 | 14.34 | 14.71 | 2,409 | +0.43(+3.01%) |
Jul 10, 2009 | 14.27 | 14.30 | 14.27 | 14.28 | 2,370 | -0.03(-0.21%) |
Jul 09, 2009 | 14.28 | 14.33 | 14.26 | 14.31 | 9,451 | +0.10(+0.71%) |
Jul 08, 2009 | 14.36 | 14.36 | 14.05 | 14.21 | 4,401 | -0.11(-0.77%) |
Jul 07, 2009 | 14.64 | 14.64 | 14.32 | 14.32 | 5,121 | -0.36(-2.46%) |
Jul 06, 2009 | 14.51 | 14.68 | 14.50 | 14.68 | 4,478 | +0.08(+0.56%) |
Jul 02, 2009 | 14.85 | 14.85 | 14.60 | 14.60 | 5,426 | -0.49(-3.23%) |
Jul 01, 2009 | 15.01 | 15.09 | 14.98 | 15.09 | 1,597 | +0.24(+1.60%) |
Jun 30, 2009 | 15.70 | 15.70 | 14.82 | 14.85 | 8,162 | -0.11(-0.72%) |
Jun 29, 2009 | 14.95 | 14.96 | 14.95 | 14.96 | 800 | +0.14(+0.93%) |
Jun 26, 2009 | 14.76 | 14.84 | 14.70 | 14.82 | 5,681 | +0.10(+0.68%) |
Jun 25, 2009 | 14.50 | 14.72 | 14.50 | 14.72 | 8,050 | +0.27(+1.87%) |
Jun 24, 2009 | 14.52 | 14.54 | 14.39 | 14.45 | 12,634 | +0.02(+0.17%) |
Jun 23, 2009 | 14.51 | 14.51 | 14.43 | 14.43 | 10,829 | +0.02(+0.11%) |
Jun 22, 2009 | 14.60 | 14.60 | 14.41 | 14.41 | 9,861 | -0.38(-2.57%) |
Jun 19, 2009 | 14.90 | 14.90 | 14.79 | 14.79 | 1,327 | +0.05(+0.34%) |
Jun 18, 2009 | 14.59 | 14.82 | 14.59 | 14.74 | 6,554 | +0.08(+0.55%) |
Jun 17, 2009 | 14.62 | 14.74 | 14.62 | 14.66 | 23,875 | -0.09(-0.61%) |
Jun 16, 2009 | 14.94 | 14.94 | 14.75 | 14.75 | 290 | -0.19(-1.28%) |
Jun 15, 2009 | 15.13 | 15.13 | 14.91 | 14.94 | 5,046 | -0.25(-1.64%) |
Jun 12, 2009 | 15.16 | 15.19 | 15.15 | 15.19 | 3,802 | -0.13(-0.85%) |
Jun 11, 2009 | 15.33 | 15.45 | 15.32 | 15.32 | 6,632 | +0.05(+0.32%) |
Jun 10, 2009 | 15.40 | 15.40 | 15.24 | 15.27 | 1,045 | -0.28(-1.79%) |
Jun 09, 2009 | 15.51 | 15.58 | 15.51 | 15.55 | 2,816 | -0.05(-0.32%) |
Jun 08, 2009 | 15.49 | 15.66 | 15.43 | 15.60 | 4,919 | +0.00(+0.00%) |
Jun 05, 2009 | 15.67 | 15.67 | 15.54 | 15.60 | 11,812 | -0.00(-0.02%) |
Jun 04, 2009 | 15.48 | 15.61 | 15.46 | 15.60 | 8,804 | +0.26(+1.72%) |
Jun 03, 2009 | 15.43 | 15.44 | 15.34 | 15.34 | 3,910 | -0.30(-1.92%) |
Jun 02, 2009 | 15.41 | 15.67 | 15.41 | 15.64 | 6,519 | +0.29(+1.89%) |
Jun 01, 2009 | 15.50 | 15.50 | 15.24 | 15.35 | 24,278 | +0.35(+2.33%) |
May 29, 2009 | 14.81 | 15.00 | 14.67 | 15.00 | 11,316 | +0.29(+1.97%) |
May 28, 2009 | 14.70 | 14.76 | 14.52 | 14.71 | 7,075 | +0.03(+0.23%) |
May 27, 2009 | 15.19 | 15.19 | 14.59 | 14.68 | 13,606 | -0.46(-3.06%) |
May 26, 2009 | 14.50 | 15.14 | 14.50 | 15.14 | 24,331 | +0.46(+3.13%) |
May 22, 2009 | 14.73 | 14.75 | 14.65 | 14.68 | 3,897 | +0.17(+1.17%) |
May 21, 2009 | 14.55 | 14.65 | 14.50 | 14.51 | 4,330 | -0.14(-0.96%) |
May 20, 2009 | 15.07 | 15.20 | 14.65 | 14.65 | 12,381 | -0.38(-2.55%) |
May 19, 2009 | 15.10 | 15.10 | 15.03 | 15.03 | 6,078 | +0.10(+0.68%) |
May 18, 2009 | 14.70 | 14.93 | 14.65 | 14.93 | 4,700 | +0.39(+2.70%) |
May 15, 2009 | 14.64 | 14.64 | 14.54 | 14.54 | 1,617 | -0.18(-1.22%) |
May 14, 2009 | 14.59 | 14.91 | 14.50 | 14.72 | 7,609 | +0.08(+0.55%) |
May 13, 2009 | 14.80 | 14.83 | 14.64 | 14.64 | 17,857 | -0.50(-3.30%) |
May 12, 2009 | 15.09 | 15.14 | 14.82 | 15.14 | 7,787 | +0.16(+1.06%) |
May 11, 2009 | 15.13 | 15.29 | 14.98 | 14.98 | 19,453 | -0.49(-3.16%) |
May 08, 2009 | 15.08 | 15.47 | 15.05 | 15.47 | 10,500 | +0.71(+4.79%) |
May 07, 2009 | 15.37 | 15.69 | 14.76 | 14.76 | 12,037 | -0.14(-0.91%) |
May 06, 2009 | 14.82 | 14.90 | 14.66 | 14.90 | 7,326 | +0.14(+0.94%) |
May 05, 2009 | 14.76 | 14.87 | 14.66 | 14.76 | 2,494 | +0.26(+1.79%) |
May 04, 2009 | 14.58 | 14.58 | 14.50 | 14.50 | 350 | +0.00(+0.01%) |