Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.48 | 16.66 | 16.32 | 16.33 | 24,044 | -0.26(-1.55%) |
Jul 30, 2009 | 16.63 | 16.67 | 16.48 | 16.58 | 18,533 | +0.18(+1.09%) |
Jul 29, 2009 | 16.28 | 16.67 | 16.28 | 16.41 | 8,337 | -0.03(-0.17%) |
Jul 28, 2009 | 16.46 | 16.46 | 16.20 | 16.43 | 18,446 | -0.17(-1.05%) |
Jul 27, 2009 | 16.64 | 16.64 | 16.25 | 16.61 | 11,088 | -0.10(-0.60%) |
Jul 24, 2009 | 16.67 | 16.80 | 16.26 | 16.71 | 19,566 | +0.07(+0.44%) |
Jul 23, 2009 | 16.62 | 16.87 | 16.34 | 16.64 | 33,231 | +0.15(+0.92%) |
Jul 22, 2009 | 16.41 | 16.67 | 16.25 | 16.48 | 19,331 | +0.00(+0.00%) |
Jul 21, 2009 | 16.84 | 17.07 | 16.32 | 16.48 | 25,732 | -0.35(-2.10%) |
Jul 20, 2009 | 16.94 | 16.98 | 16.66 | 16.84 | 41,126 | +0.02(+0.13%) |
Jul 17, 2009 | 16.81 | 16.98 | 16.81 | 16.81 | 21,263 | +0.02(+0.13%) |
Jul 16, 2009 | 16.81 | 16.81 | 16.45 | 16.79 | 24,480 | -0.02(-0.10%) |
Jul 15, 2009 | 16.67 | 16.81 | 16.40 | 16.81 | 23,978 | +0.20(+1.22%) |
Jul 14, 2009 | 16.51 | 16.72 | 16.46 | 16.61 | 16,801 | +0.11(+0.68%) |
Jul 13, 2009 | 16.25 | 16.53 | 16.20 | 16.50 | 23,739 | +0.28(+1.73%) |
Jul 10, 2009 | 16.23 | 16.23 | 15.83 | 16.21 | 22,218 | -0.04(-0.24%) |
Jul 09, 2009 | 16.01 | 16.33 | 16.00 | 16.25 | 15,720 | +0.28(+1.75%) |
Jul 08, 2009 | 16.20 | 16.22 | 15.84 | 15.97 | 45,499 | -0.14(-0.87%) |
Jul 07, 2009 | 16.59 | 16.59 | 16.11 | 16.11 | 42,009 | -0.33(-2.01%) |
Jul 06, 2009 | 16.37 | 16.77 | 16.34 | 16.44 | 28,239 | +0.08(+0.51%) |
Jul 02, 2009 | 16.35 | 16.80 | 16.34 | 16.36 | 25,020 | -0.45(-2.70%) |
Jul 01, 2009 | 16.86 | 16.94 | 16.61 | 16.81 | 51,875 | +0.14(+0.84%) |
Jun 30, 2009 | 16.57 | 17.09 | 16.57 | 16.67 | 34,708 | +0.17(+1.02%) |
Jun 29, 2009 | 16.46 | 16.98 | 16.42 | 16.51 | 19,316 | -0.56(-3.28%) |
Jun 26, 2009 | 16.25 | 17.07 | 16.25 | 17.07 | 570,146 | +0.68(+4.17%) |
Jun 25, 2009 | 16.29 | 16.58 | 16.07 | 16.38 | 30,985 | +0.07(+0.45%) |
Jun 24, 2009 | 16.29 | 16.67 | 16.25 | 16.31 | 19,320 | -0.48(-2.84%) |
Jun 23, 2009 | 16.48 | 17.02 | 16.37 | 16.79 | 27,782 | +0.33(+2.01%) |
Jun 22, 2009 | 17.10 | 17.38 | 16.35 | 16.46 | 26,469 | -0.80(-4.64%) |
Jun 19, 2009 | 17.36 | 17.63 | 17.00 | 17.26 | 54,669 | +0.16(+0.92%) |
Jun 18, 2009 | 16.67 | 17.24 | 16.36 | 17.10 | 25,923 | +0.50(+3.04%) |
Jun 17, 2009 | 16.25 | 16.81 | 16.25 | 16.60 | 13,525 | +0.34(+2.10%) |
Jun 16, 2009 | 16.49 | 16.49 | 15.95 | 16.25 | 46,056 | -0.18(-1.09%) |
Jun 15, 2009 | 16.48 | 16.63 | 16.25 | 16.43 | 29,249 | -0.11(-0.64%) |
Jun 12, 2009 | 16.29 | 16.70 | 16.25 | 16.54 | 22,897 | +0.18(+1.13%) |
Jun 11, 2009 | 16.29 | 16.79 | 16.20 | 16.36 | 30,152 | +0.06(+0.34%) |
Jun 10, 2009 | 17.03 | 17.11 | 16.11 | 16.30 | 37,149 | -0.73(-4.28%) |
Jun 09, 2009 | 16.99 | 17.64 | 16.85 | 17.03 | 39,010 | +0.06(+0.36%) |
Jun 08, 2009 | 16.95 | 17.47 | 16.81 | 16.97 | 40,655 | -0.44(-2.54%) |
Jun 05, 2009 | 17.53 | 18.15 | 16.42 | 17.41 | 36,810 | +0.01(+0.03%) |
Jun 04, 2009 | 16.80 | 17.52 | 16.60 | 17.40 | 65,667 | +0.63(+3.78%) |
Jun 03, 2009 | 16.64 | 16.80 | 15.69 | 16.77 | 23,263 | -0.04(-0.23%) |
Jun 02, 2009 | 16.50 | 16.81 | 15.97 | 16.81 | 30,207 | +0.31(+1.90%) |
Jun 01, 2009 | 16.39 | 16.78 | 16.00 | 16.50 | 49,454 | +0.27(+1.66%) |
May 29, 2009 | 15.59 | 16.23 | 15.07 | 16.23 | 34,971 | +0.63(+4.06%) |
May 28, 2009 | 16.03 | 16.03 | 14.86 | 15.59 | 32,928 | -0.38(-2.35%) |
May 27, 2009 | 16.46 | 16.65 | 15.86 | 15.97 | 28,155 | -0.50(-3.03%) |
May 26, 2009 | 15.75 | 16.60 | 15.75 | 16.47 | 24,532 | +0.54(+3.38%) |
May 22, 2009 | 15.45 | 16.27 | 15.45 | 15.93 | 18,631 | +0.52(+3.35%) |
May 21, 2009 | 15.76 | 15.92 | 15.31 | 15.41 | 26,300 | -0.57(-3.54%) |
May 20, 2009 | 15.60 | 16.11 | 15.49 | 15.98 | 48,944 | +0.43(+2.78%) |
May 19, 2009 | 15.54 | 15.99 | 15.46 | 15.55 | 47,215 | -0.21(-1.35%) |
May 18, 2009 | 15.37 | 15.79 | 15.28 | 15.76 | 38,874 | +0.52(+3.38%) |
May 15, 2009 | 15.60 | 15.76 | 15.14 | 15.25 | 27,625 | -0.38(-2.44%) |
May 14, 2009 | 14.68 | 15.68 | 14.59 | 15.63 | 48,780 | +0.92(+6.29%) |
May 13, 2009 | 14.63 | 14.83 | 14.63 | 14.70 | 27,384 | +0.01(+0.04%) |
May 12, 2009 | 14.93 | 14.94 | 14.66 | 14.70 | 17,213 | -0.11(-0.76%) |
May 11, 2009 | 14.66 | 15.49 | 14.63 | 14.81 | 24,303 | -0.07(-0.45%) |
May 08, 2009 | 15.09 | 15.30 | 14.57 | 14.88 | 27,054 | -0.06(-0.41%) |
May 07, 2009 | 15.32 | 15.37 | 14.53 | 14.94 | 61,585 | -0.45(-2.95%) |
May 06, 2009 | 16.66 | 16.70 | 15.23 | 15.39 | 45,338 | -1.16(-7.01%) |
May 05, 2009 | 17.46 | 17.66 | 16.26 | 16.55 | 39,959 | -0.99(-5.62%) |
May 04, 2009 | 17.44 | 17.54 | 17.13 | 17.54 | 30,546 | +0.29(+1.66%) |