Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.37 | 18.54 | 18.37 | 18.42 | 1,329 | +0.27(+1.47%) |
Jul 30, 2009 | 17.90 | 18.27 | 17.90 | 18.15 | 951 | +0.58(+3.33%) |
Jul 29, 2009 | 17.79 | 17.79 | 17.56 | 17.56 | 2,070 | -0.23(-1.28%) |
Jul 28, 2009 | 17.70 | 17.82 | 17.67 | 17.79 | 12,280 | -0.30(-1.64%) |
Jul 27, 2009 | 17.76 | 18.09 | 17.76 | 18.09 | 2,651 | +0.20(+1.13%) |
Jul 24, 2009 | 17.80 | 17.89 | 17.80 | 17.89 | 1,983 | +0.03(+0.17%) |
Jul 23, 2009 | 17.66 | 17.97 | 17.64 | 17.86 | 22,656 | +0.22(+1.24%) |
Jul 22, 2009 | 17.58 | 17.68 | 17.38 | 17.64 | 5,497 | +0.40(+2.31%) |
Jul 21, 2009 | 17.53 | 17.53 | 17.24 | 17.24 | 11,009 | +0.05(+0.28%) |
Jul 20, 2009 | 17.13 | 17.26 | 17.13 | 17.19 | 2,415 | +0.07(+0.40%) |
Jul 17, 2009 | 17.00 | 17.12 | 16.89 | 17.12 | 11,867 | +0.11(+0.64%) |
Jul 16, 2009 | 17.18 | 17.18 | 17.01 | 17.01 | 1,727 | +0.05(+0.32%) |
Jul 15, 2009 | 17.05 | 17.16 | 16.95 | 16.96 | 7,851 | +0.35(+2.12%) |
Jul 14, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 395 | +0.36(+2.19%) |
Jul 13, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 252 | +0.09(+0.55%) |
Jul 10, 2009 | 16.02 | 16.16 | 16.02 | 16.16 | 651 | +0.04(+0.22%) |
Jul 09, 2009 | 16.31 | 16.31 | 16.13 | 16.13 | 1,791 | +0.21(+1.31%) |
Jul 08, 2009 | 16.31 | 16.35 | 15.91 | 15.92 | 6,144 | -0.62(-3.77%) |
Jul 07, 2009 | 16.28 | 16.54 | 16.28 | 16.54 | 38,978 | -0.05(-0.32%) |
Jul 06, 2009 | 15.58 | 16.73 | 15.58 | 16.60 | 2,124 | -0.29(-1.69%) |
Jul 02, 2009 | 17.08 | 17.08 | 16.80 | 16.88 | 15,042 | -0.21(-1.22%) |
Jun 30, 2009 | 16.92 | 17.09 | 17.09 | 17.09 | 2,020 | -0.23(-1.34%) |
Jun 29, 2009 | 17.23 | 17.33 | 17.14 | 17.32 | 3,383 | +0.17(+0.97%) |
Jun 26, 2009 | 17.17 | 17.17 | 17.16 | 17.16 | 723 | +0.32(+1.93%) |
Jun 25, 2009 | 16.72 | 17.02 | 16.72 | 16.83 | 1,762 | +0.14(+0.87%) |
Jun 24, 2009 | 16.19 | 16.69 | 16.19 | 16.69 | 3,595 | +0.01(+0.05%) |
Jun 23, 2009 | 16.48 | 16.70 | 16.48 | 16.68 | 3,104 | +0.40(+2.43%) |
Jun 22, 2009 | 16.86 | 16.86 | 16.28 | 16.28 | 14,426 | -1.17(-6.72%) |
Jun 18, 2009 | 17.37 | 17.46 | 17.46 | 17.46 | 5,045 | -0.09(-0.49%) |
Jun 17, 2009 | 17.42 | 17.54 | 17.29 | 17.54 | 5,802 | -0.33(-1.86%) |
Jun 16, 2009 | 17.95 | 18.01 | 17.87 | 17.87 | 2,121 | +0.07(+0.37%) |
Jun 15, 2009 | 18.20 | 18.20 | 17.81 | 17.81 | 5,363 | -0.60(-3.26%) |
Jun 12, 2009 | 18.51 | 18.57 | 18.40 | 18.41 | 2,107 | -0.31(-1.68%) |
Jun 11, 2009 | 18.45 | 18.74 | 18.45 | 18.72 | 2,587 | +0.32(+1.76%) |
Jun 10, 2009 | 18.66 | 18.66 | 18.31 | 18.40 | 15,177 | -0.03(-0.14%) |
Jun 09, 2009 | 18.18 | 18.43 | 18.18 | 18.43 | 5,753 | +0.25(+1.37%) |
Jun 08, 2009 | 17.99 | 18.18 | 17.99 | 18.18 | 3,366 | -0.13(-0.71%) |
Jun 05, 2009 | 18.34 | 18.34 | 18.31 | 18.31 | 750 | -0.15(-0.84%) |
Jun 04, 2009 | 18.39 | 18.60 | 18.35 | 18.46 | 5,905 | +0.20(+1.11%) |
Jun 03, 2009 | 18.65 | 18.65 | 18.26 | 18.26 | 2,572 | -0.74(-3.88%) |
Jun 02, 2009 | 18.60 | 19.03 | 18.60 | 19.00 | 15,495 | +0.53(+2.85%) |
Jun 01, 2009 | 18.56 | 18.66 | 18.47 | 18.47 | 3,336 | +0.50(+2.78%) |
May 29, 2009 | 17.90 | 18.04 | 17.90 | 17.97 | 1,781 | +0.06(+0.36%) |
May 28, 2009 | 17.91 | 17.92 | 17.73 | 17.91 | 7,425 | +0.15(+0.82%) |
May 27, 2009 | 18.01 | 18.01 | 17.76 | 17.76 | 1,930 | +0.01(+0.05%) |
May 26, 2009 | 17.57 | 17.75 | 17.45 | 17.75 | 2,823 | -0.23(-1.30%) |
May 22, 2009 | 17.86 | 17.99 | 17.86 | 17.99 | 909 | +0.29(+1.64%) |
May 21, 2009 | 17.77 | 17.77 | 17.70 | 17.70 | 15,670 | -0.31(-1.75%) |
May 20, 2009 | 17.82 | 18.01 | 17.82 | 18.01 | 903 | +0.30(+1.67%) |
May 19, 2009 | 17.29 | 17.71 | 17.29 | 17.71 | 19,247 | +0.68(+3.99%) |
May 18, 2009 | 16.97 | 17.10 | 16.97 | 17.03 | 787 | +0.44(+2.63%) |
May 15, 2009 | 16.75 | 17.01 | 16.60 | 16.60 | 4,430 | +0.10(+0.61%) |
May 14, 2009 | 16.59 | 16.59 | 16.50 | 16.50 | 841 | +0.12(+0.76%) |
May 13, 2009 | 16.72 | 16.72 | 16.37 | 16.37 | 2,116 | -0.68(-3.97%) |
May 12, 2009 | 17.08 | 17.09 | 16.98 | 17.05 | 3,723 | -0.45(-2.58%) |
May 08, 2009 | 17.38 | 17.50 | 17.50 | 17.50 | 1,515 | +0.39(+2.29%) |
May 07, 2009 | 17.51 | 17.51 | 17.11 | 17.11 | 7,662 | -0.12(-0.69%) |
May 06, 2009 | 17.11 | 17.30 | 17.11 | 17.23 | 5,343 | +0.27(+1.58%) |
May 05, 2009 | 17.01 | 17.01 | 16.80 | 16.96 | 1,663 | -0.01(-0.04%) |
May 04, 2009 | 16.90 | 16.97 | 16.72 | 16.97 | 11,140 | +0.67(+4.08%) |