Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.07 | 20.30 | 20.07 | 20.28 | 2,300 | +0.51(+2.59%) |
Jul 30, 2009 | 19.68 | 19.98 | 19.43 | 19.77 | 2,200 | -0.31(-1.54%) |
Jul 29, 2009 | 19.47 | 20.48 | 19.47 | 20.08 | 2,200 | +0.65(+3.35%) |
Jul 28, 2009 | 19.45 | 19.45 | 19.43 | 19.43 | 1,000 | +0.41(+2.16%) |
Jul 27, 2009 | 19.05 | 19.05 | 19.02 | 19.02 | 500 | -0.04(-0.21%) |
Jul 24, 2009 | 19.15 | 19.34 | 19.06 | 19.06 | 824 | -0.08(-0.42%) |
Jul 23, 2009 | 19.01 | 19.35 | 19.01 | 19.14 | 4,470 | -0.01(-0.05%) |
Jul 22, 2009 | 19.20 | 19.20 | 19.12 | 19.15 | 3,250 | -0.01(-0.06%) |
Jul 21, 2009 | 19.01 | 19.30 | 19.00 | 19.16 | 1,100 | -0.14(-0.72%) |
Jul 20, 2009 | 18.72 | 19.32 | 18.72 | 19.30 | 2,800 | +0.20(+1.05%) |
Jul 17, 2009 | 18.70 | 19.10 | 18.70 | 19.10 | 1,000 | -0.35(-1.80%) |
Jul 16, 2009 | 19.10 | 20.25 | 19.10 | 19.45 | 2,100 | +0.50(+2.64%) |
Jul 15, 2009 | 18.95 | 18.95 | 18.95 | 18.95 | 1,900 | +0.30(+1.61%) |
Jul 14, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | +0.40(+2.19%) |
Jul 13, 2009 | 17.85 | 18.25 | 17.85 | 18.25 | 1,600 | +0.40(+2.24%) |
Jul 10, 2009 | 18.00 | 18.25 | 17.85 | 17.85 | 5,295 | -0.15(-0.83%) |
Jul 09, 2009 | 18.00 | 18.00 | 17.70 | 18.00 | 6,700 | +0.03(+0.17%) |
Jul 08, 2009 | 17.51 | 17.99 | 17.30 | 17.97 | 6,500 | +0.35(+1.98%) |
Jul 07, 2009 | 17.62 | 17.62 | 17.62 | 17.62 | 700 | +0.07(+0.40%) |
Jul 02, 2009 | 17.79 | 17.95 | 17.55 | 17.55 | 1,350 | -0.38(-2.12%) |
Jul 01, 2009 | 17.90 | 17.98 | 17.90 | 17.93 | 2,822 | +0.43(+2.46%) |
Jun 30, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 700 | -0.40(-2.23%) |
Jun 29, 2009 | 17.50 | 17.90 | 17.50 | 17.90 | 400 | +0.80(+4.68%) |
Jun 26, 2009 | 16.67 | 17.55 | 16.51 | 17.10 | 2,400 | +0.15(+0.88%) |
Jun 24, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.40(+2.42%) |
Jun 23, 2009 | 16.95 | 17.00 | 16.55 | 16.55 | 1,250 | -0.45(-2.65%) |
Jun 22, 2009 | 17.19 | 17.19 | 17.00 | 17.00 | 600 | -0.02(-0.12%) |
Jun 19, 2009 | 17.70 | 17.99 | 16.41 | 17.02 | 2,700 | -0.28(-1.62%) |
Jun 18, 2009 | 16.26 | 17.30 | 16.26 | 17.30 | 5,725 | +0.58(+3.47%) |
Jun 17, 2009 | 17.10 | 17.10 | 16.72 | 16.72 | 800 | -0.40(-2.34%) |
Jun 16, 2009 | 16.51 | 17.30 | 16.51 | 17.12 | 2,120 | +0.52(+3.13%) |
Jun 15, 2009 | 17.00 | 17.40 | 16.60 | 16.60 | 2,090 | -0.40(-2.35%) |
Jun 12, 2009 | 17.08 | 17.08 | 16.98 | 17.00 | 1,950 | -0.48(-2.75%) |
Jun 11, 2009 | 17.95 | 17.95 | 16.60 | 17.48 | 2,600 | +0.07(+0.37%) |
Jun 10, 2009 | 16.60 | 17.45 | 16.60 | 17.41 | 1,400 | +0.61(+3.66%) |
Jun 09, 2009 | 16.40 | 16.80 | 16.05 | 16.80 | 2,350 | +0.80(+5.00%) |
Jun 08, 2009 | 16.28 | 16.30 | 16.00 | 16.00 | 2,100 | +0.02(+0.13%) |
Jun 05, 2009 | 15.98 | 15.98 | 15.90 | 15.98 | 1,200 | -0.02(-0.12%) |
Jun 04, 2009 | 15.12 | 16.20 | 15.12 | 16.00 | 4,750 | +0.24(+1.52%) |
Jun 03, 2009 | 15.90 | 15.90 | 15.76 | 15.76 | 1,700 | -0.12(-0.76%) |
Jun 02, 2009 | 15.56 | 15.96 | 15.56 | 15.88 | 1,500 | -0.25(-1.55%) |
Jun 01, 2009 | 16.13 | 16.13 | 16.13 | 16.13 | 300 | -0.40(-2.42%) |
May 29, 2009 | 16.65 | 16.65 | 15.82 | 16.53 | 3,600 | -0.04(-0.24%) |
May 28, 2009 | 17.11 | 17.11 | 16.51 | 16.57 | 1,100 | -1.13(-6.38%) |
May 27, 2009 | 17.11 | 17.70 | 17.11 | 17.70 | 1,160 | +0.59(+3.44%) |
May 26, 2009 | 17.50 | 17.50 | 16.53 | 17.11 | 4,400 | -0.49(-2.78%) |
May 22, 2009 | 17.60 | 18.00 | 17.02 | 17.60 | 1,400 | +0.40(+2.33%) |
May 21, 2009 | 17.69 | 18.00 | 17.20 | 17.20 | 1,200 | +0.00(+0.00%) |
May 20, 2009 | 17.29 | 17.29 | 16.89 | 17.20 | 600 | -0.49(-2.77%) |
May 18, 2009 | 16.50 | 18.00 | 16.50 | 17.69 | 1,700 | +0.99(+5.93%) |
May 15, 2009 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.25(-1.47%) |
May 14, 2009 | 17.69 | 16.95 | 16.95 | 16.95 | 0 | -0.50(-2.87%) |
May 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | +0.00(+0.00%) |
May 12, 2009 | 17.85 | 17.85 | 17.45 | 17.45 | 400 | -0.55(-3.06%) |
May 11, 2009 | 18.00 | 18.00 | 17.90 | 18.00 | 1,300 | -0.20(-1.10%) |
May 08, 2009 | 17.99 | 18.50 | 17.65 | 18.20 | 600 | +0.96(+5.57%) |
May 07, 2009 | 17.25 | 17.25 | 17.24 | 17.24 | 300 | -0.16(-0.92%) |
May 05, 2009 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.40(+2.35%) |
May 04, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 350 | -0.40(-2.30%) |