Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.36 | 17.51 | 17.36 | 17.44 | 16,892 | +0.05(+0.28%) |
Jul 30, 2009 | 17.43 | 17.60 | 17.39 | 17.39 | 23,135 | +0.20(+1.15%) |
Jul 29, 2009 | 17.21 | 17.24 | 17.15 | 17.20 | 12,055 | -0.03(-0.16%) |
Jul 28, 2009 | 17.32 | 17.33 | 17.16 | 17.22 | 4,701 | -0.08(-0.45%) |
Jul 27, 2009 | 17.29 | 17.35 | 17.25 | 17.30 | 10,807 | +0.06(+0.38%) |
Jul 24, 2009 | 17.16 | 17.25 | 17.09 | 17.24 | 1,790 | -0.04(-0.23%) |
Jul 23, 2009 | 16.87 | 17.29 | 16.87 | 17.28 | 27,266 | +0.44(+2.62%) |
Jul 22, 2009 | 16.87 | 16.93 | 16.84 | 16.84 | 4,121 | +0.03(+0.15%) |
Jul 21, 2009 | 16.89 | 16.89 | 16.79 | 16.81 | 11,994 | +0.00(+0.02%) |
Jul 20, 2009 | 16.74 | 16.81 | 16.67 | 16.81 | 6,967 | +0.19(+1.13%) |
Jul 17, 2009 | 16.64 | 16.64 | 16.55 | 16.62 | 15,045 | -0.01(-0.04%) |
Jul 16, 2009 | 16.42 | 16.63 | 16.41 | 16.63 | 30,741 | +0.18(+1.10%) |
Jul 15, 2009 | 16.35 | 16.46 | 16.35 | 16.44 | 7,463 | +0.48(+2.99%) |
Jul 14, 2009 | 15.84 | 15.97 | 15.84 | 15.97 | 4,920 | +0.06(+0.36%) |
Jul 13, 2009 | 15.63 | 15.91 | 15.63 | 15.91 | 4,977 | +0.40(+2.56%) |
Jul 10, 2009 | 15.51 | 15.54 | 15.48 | 15.51 | 8,181 | -0.05(-0.31%) |
Jul 09, 2009 | 15.61 | 15.65 | 15.52 | 15.56 | 8,598 | +0.03(+0.18%) |
Jul 08, 2009 | 15.58 | 15.58 | 15.37 | 15.53 | 37,985 | -0.00(-0.03%) |
Jul 07, 2009 | 15.82 | 15.82 | 15.53 | 15.54 | 19,992 | -0.31(-1.97%) |
Jul 06, 2009 | 15.67 | 15.85 | 15.64 | 15.85 | 92,397 | +0.03(+0.18%) |
Jul 02, 2009 | 16.03 | 16.03 | 15.82 | 15.82 | 22,217 | -0.45(-2.77%) |
Jul 01, 2009 | 16.23 | 16.38 | 16.23 | 16.27 | 95,919 | +0.09(+0.58%) |
Jun 30, 2009 | 16.33 | 16.36 | 16.10 | 16.18 | 46,120 | -0.14(-0.85%) |
Jun 29, 2009 | 16.18 | 16.32 | 16.12 | 16.32 | 19,031 | +0.16(+0.97%) |
Jun 26, 2009 | 16.13 | 16.16 | 16.12 | 16.16 | 12,524 | +0.06(+0.38%) |
Jun 25, 2009 | 16.11 | 16.13 | 16.10 | 16.10 | 13,656 | +0.23(+1.43%) |
Jun 24, 2009 | 15.81 | 15.99 | 15.80 | 15.87 | 56,871 | +0.05(+0.33%) |
Jun 23, 2009 | 15.83 | 15.84 | 15.73 | 15.82 | 21,056 | -0.04(-0.25%) |
Jun 22, 2009 | 15.81 | 15.87 | 15.80 | 15.86 | 10,087 | -0.40(-2.47%) |
Jun 19, 2009 | 16.39 | 16.39 | 16.22 | 16.26 | 10,068 | +0.03(+0.20%) |
Jun 18, 2009 | 16.27 | 16.27 | 16.19 | 16.23 | 4,580 | +0.10(+0.63%) |
Jun 17, 2009 | 16.14 | 16.17 | 16.03 | 16.12 | 2,066 | -0.03(-0.18%) |
Jun 16, 2009 | 16.33 | 16.39 | 16.14 | 16.15 | 23,534 | -0.17(-1.07%) |
Jun 15, 2009 | 16.54 | 16.54 | 16.27 | 16.33 | 17,469 | -0.33(-1.97%) |
Jun 12, 2009 | 16.63 | 16.70 | 16.55 | 16.66 | 36,939 | -0.12(-0.70%) |
Jun 11, 2009 | 16.64 | 16.85 | 16.64 | 16.77 | 2,550 | +0.29(+1.75%) |
Jun 10, 2009 | 16.64 | 16.64 | 16.40 | 16.49 | 20,631 | -0.19(-1.14%) |
Jun 09, 2009 | 16.60 | 16.68 | 16.56 | 16.68 | 21,939 | +0.14(+0.83%) |
Jun 08, 2009 | 16.59 | 16.62 | 16.38 | 16.54 | 21,233 | -0.05(-0.29%) |
Jun 05, 2009 | 16.65 | 16.68 | 16.51 | 16.59 | 14,238 | -0.00(-0.02%) |
Jun 04, 2009 | 16.45 | 16.60 | 16.44 | 16.59 | 52,086 | +0.17(+1.06%) |
Jun 03, 2009 | 16.47 | 16.49 | 16.35 | 16.42 | 11,703 | -0.26(-1.53%) |
Jun 02, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 52,113 | -0.01(-0.07%) |
Jun 01, 2009 | 16.62 | 16.74 | 16.62 | 16.68 | 15,210 | +0.52(+3.19%) |
May 29, 2009 | 16.10 | 16.17 | 15.99 | 16.17 | 51,506 | +0.15(+0.94%) |
May 28, 2009 | 15.91 | 16.04 | 15.75 | 16.02 | 21,741 | +0.24(+1.52%) |
May 27, 2009 | 16.03 | 16.12 | 15.78 | 15.78 | 23,537 | -0.23(-1.42%) |
May 26, 2009 | 15.52 | 16.06 | 15.52 | 16.01 | 15,452 | +0.36(+2.33%) |
May 22, 2009 | 15.74 | 15.75 | 15.64 | 15.64 | 7,456 | +0.03(+0.18%) |
May 21, 2009 | 15.65 | 15.65 | 15.50 | 15.61 | 12,716 | -0.26(-1.66%) |
May 20, 2009 | 16.22 | 16.26 | 15.88 | 15.88 | 11,197 | -0.09(-0.53%) |
May 19, 2009 | 15.94 | 16.07 | 15.91 | 15.96 | 138,631 | -0.02(-0.10%) |
May 18, 2009 | 15.74 | 15.98 | 15.72 | 15.98 | 14,665 | +0.46(+2.98%) |
May 15, 2009 | 15.67 | 15.69 | 15.45 | 15.52 | 17,245 | -0.18(-1.16%) |
May 14, 2009 | 15.67 | 15.76 | 15.66 | 15.70 | 12,406 | +0.19(+1.23%) |
May 13, 2009 | 15.73 | 15.77 | 15.51 | 15.51 | 63,414 | -0.47(-2.92%) |
May 12, 2009 | 15.91 | 16.06 | 15.79 | 15.97 | 146,558 | -0.02(-0.10%) |
May 11, 2009 | 16.12 | 16.13 | 15.97 | 15.99 | 45,027 | -0.33(-2.01%) |
May 08, 2009 | 16.42 | 16.42 | 16.04 | 16.32 | 78,252 | +0.35(+2.21%) |
May 07, 2009 | 16.37 | 16.37 | 15.88 | 15.97 | 33,800 | -0.20(-1.23%) |
May 06, 2009 | 16.19 | 16.22 | 16.01 | 16.16 | 567,025 | +0.25(+1.55%) |
May 05, 2009 | 15.93 | 16.01 | 15.84 | 15.92 | 48,512 | -0.08(-0.51%) |
May 04, 2009 | 15.62 | 16.00 | 15.57 | 16.00 | 21,004 | +0.56(+3.62%) |