Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.28 | 16.59 | 16.28 | 16.59 | 2,956 | +0.16(+1.00%) |
Jul 30, 2009 | 16.42 | 16.42 | 16.38 | 16.42 | 1,138 | +0.32(+1.99%) |
Jul 29, 2009 | 16.07 | 16.12 | 15.82 | 16.10 | 6,215 | -0.10(-0.62%) |
Jul 28, 2009 | 16.15 | 16.39 | 16.01 | 16.20 | 3,507 | -0.27(-1.64%) |
Jul 27, 2009 | 16.35 | 16.49 | 16.27 | 16.47 | 35,014 | +0.33(+2.04%) |
Jul 24, 2009 | 15.67 | 16.42 | 15.67 | 16.14 | 18,212 | +0.14(+0.88%) |
Jul 23, 2009 | 15.93 | 16.16 | 15.93 | 16.00 | 2,511 | +0.32(+2.04%) |
Jul 22, 2009 | 15.59 | 16.02 | 15.55 | 15.68 | 29,934 | +0.20(+1.28%) |
Jul 21, 2009 | 15.64 | 15.71 | 15.44 | 15.48 | 6,962 | -0.07(-0.44%) |
Jul 20, 2009 | 15.51 | 15.55 | 15.42 | 15.55 | 7,820 | +0.60(+4.01%) |
Jul 17, 2009 | 15.08 | 15.11 | 14.94 | 14.95 | 9,825 | +0.00(+0.00%) |
Jul 16, 2009 | 14.76 | 15.00 | 14.76 | 14.95 | 3,487 | +0.19(+1.29%) |
Jul 15, 2009 | 14.77 | 14.80 | 14.71 | 14.76 | 6,666 | +0.61(+4.31%) |
Jul 14, 2009 | 14.16 | 14.32 | 14.06 | 14.15 | 4,090 | +0.23(+1.65%) |
Jul 13, 2009 | 13.77 | 13.93 | 13.64 | 13.92 | 9,403 | +0.07(+0.51%) |
Jul 10, 2009 | 13.65 | 13.85 | 13.60 | 13.85 | 5,785 | +0.07(+0.51%) |
Jul 09, 2009 | 14.00 | 14.00 | 13.77 | 13.78 | 6,941 | +0.28(+2.11%) |
Jul 08, 2009 | 13.87 | 13.88 | 13.00 | 13.50 | 8,817 | -0.36(-2.59%) |
Jul 07, 2009 | 14.11 | 14.15 | 13.83 | 13.85 | 10,561 | -0.22(-1.53%) |
Jul 06, 2009 | 14.09 | 14.09 | 14.05 | 14.07 | 3,970 | -0.15(-1.05%) |
Jul 02, 2009 | 14.62 | 14.62 | 14.22 | 14.22 | 37,479 | -0.67(-4.50%) |
Jul 01, 2009 | 14.94 | 14.94 | 14.83 | 14.89 | 1,889 | +0.24(+1.64%) |
Jun 30, 2009 | 14.87 | 14.87 | 14.52 | 14.65 | 2,176 | -0.15(-1.01%) |
Jun 29, 2009 | 14.50 | 14.82 | 14.50 | 14.80 | 7,329 | +0.15(+1.02%) |
Jun 26, 2009 | 14.69 | 14.73 | 14.59 | 14.65 | 591 | +0.12(+0.81%) |
Jun 25, 2009 | 14.41 | 14.53 | 14.41 | 14.53 | 750 | +0.22(+1.55%) |
Jun 24, 2009 | 14.65 | 14.65 | 14.25 | 14.31 | 6,719 | +0.08(+0.56%) |
Jun 23, 2009 | 14.34 | 14.36 | 14.07 | 14.23 | 3,215 | -0.01(-0.07%) |
Jun 22, 2009 | 14.14 | 14.24 | 14.06 | 14.24 | 3,605 | -0.32(-2.20%) |
Jun 19, 2009 | 14.51 | 15.10 | 14.51 | 14.56 | 44,500 | +0.16(+1.11%) |
Jun 18, 2009 | 14.32 | 14.62 | 14.28 | 14.40 | 25,453 | +0.01(+0.07%) |
Jun 17, 2009 | 14.34 | 14.40 | 14.34 | 14.39 | 14,700 | -0.30(-2.04%) |
Jun 16, 2009 | 14.91 | 14.92 | 14.57 | 14.69 | 11,311 | -0.05(-0.34%) |
Jun 15, 2009 | 15.00 | 15.00 | 14.68 | 14.74 | 18,837 | -0.52(-3.43%) |
Jun 12, 2009 | 15.31 | 15.37 | 15.24 | 15.26 | 2,330 | -0.16(-1.04%) |
Jun 11, 2009 | 15.21 | 15.62 | 15.21 | 15.42 | 6,736 | +0.31(+2.08%) |
Jun 10, 2009 | 15.44 | 15.44 | 15.11 | 15.11 | 3,146 | -0.12(-0.79%) |
Jun 09, 2009 | 15.07 | 15.29 | 15.01 | 15.23 | 4,941 | +0.28(+1.87%) |
Jun 08, 2009 | 15.05 | 15.07 | 14.83 | 14.95 | 4,269 | -0.06(-0.42%) |
Jun 05, 2009 | 15.40 | 15.40 | 14.93 | 15.01 | 27,273 | -0.21(-1.36%) |
Jun 04, 2009 | 15.05 | 15.28 | 15.01 | 15.22 | 8,141 | +0.27(+1.77%) |
Jun 03, 2009 | 15.35 | 15.35 | 14.88 | 14.95 | 16,624 | -0.55(-3.55%) |
Jun 02, 2009 | 15.45 | 15.54 | 15.45 | 15.51 | 1,265 | +0.26(+1.67%) |
Jun 01, 2009 | 15.40 | 15.47 | 15.25 | 15.25 | 11,889 | +0.19(+1.26%) |
May 29, 2009 | 14.98 | 15.06 | 14.87 | 15.06 | 9,541 | +0.50(+3.43%) |
May 28, 2009 | 14.42 | 14.74 | 14.42 | 14.56 | 63,827 | -0.05(-0.37%) |
May 27, 2009 | 14.69 | 14.72 | 14.61 | 14.61 | 1,040 | +0.14(+1.00%) |
May 26, 2009 | 14.11 | 14.63 | 14.11 | 14.47 | 4,515 | +0.16(+1.12%) |
May 22, 2009 | 14.44 | 14.44 | 14.29 | 14.31 | 2,903 | +0.13(+0.92%) |
May 21, 2009 | 14.16 | 14.24 | 13.99 | 14.18 | 7,836 | -0.09(-0.64%) |
May 20, 2009 | 14.42 | 14.49 | 14.25 | 14.27 | 3,020 | +0.08(+0.58%) |
May 19, 2009 | 14.01 | 14.20 | 14.01 | 14.19 | 7,078 | +0.29(+2.09%) |
May 18, 2009 | 13.84 | 13.94 | 13.84 | 13.90 | 1,895 | +0.38(+2.82%) |
May 15, 2009 | 13.75 | 13.76 | 13.42 | 13.52 | 8,707 | -0.12(-0.88%) |
May 14, 2009 | 13.40 | 13.79 | 12.83 | 13.64 | 9,277 | +0.26(+1.93%) |
May 13, 2009 | 13.54 | 13.54 | 13.38 | 13.38 | 3,442 | -0.45(-3.27%) |
May 12, 2009 | 14.02 | 14.02 | 13.74 | 13.83 | 5,778 | -0.12(-0.86%) |
May 11, 2009 | 13.78 | 13.95 | 13.78 | 13.95 | 4,220 | -0.29(-2.03%) |
May 08, 2009 | 13.90 | 14.24 | 13.79 | 14.24 | 10,858 | +0.71(+5.26%) |
May 07, 2009 | 14.00 | 14.00 | 13.53 | 13.53 | 5,143 | +0.07(+0.52%) |
May 06, 2009 | 13.65 | 13.91 | 13.46 | 13.46 | 4,169 | +0.02(+0.18%) |
May 05, 2009 | 13.62 | 13.62 | 13.42 | 13.44 | 2,469 | -0.12(-0.85%) |
May 04, 2009 | 13.03 | 13.62 | 13.03 | 13.55 | 4,129 | +0.36(+2.75%) |