Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.97 | 16.23 | 15.72 | 15.88 | 13,042 | +0.20(+1.25%) |
Jul 30, 2009 | 17.40 | 17.78 | 15.41 | 15.68 | 19,624 | -1.52(-8.82%) |
Jul 29, 2009 | 17.20 | 17.21 | 17.20 | 17.20 | 1,790 | +0.23(+1.34%) |
Jul 28, 2009 | 17.21 | 17.74 | 16.83 | 16.97 | 10,478 | -0.55(-3.13%) |
Jul 27, 2009 | 17.18 | 17.95 | 17.06 | 17.52 | 6,393 | +1.09(+6.67%) |
Jul 24, 2009 | 15.83 | 16.81 | 15.64 | 16.42 | 358 | +0.78(+5.00%) |
Jul 23, 2009 | 16.04 | 16.08 | 15.64 | 15.64 | 11,891 | -0.70(-4.31%) |
Jul 22, 2009 | 16.40 | 16.81 | 16.07 | 16.35 | 6,125 | -0.08(-0.48%) |
Jul 21, 2009 | 15.92 | 16.42 | 15.92 | 16.42 | 3,086 | +0.39(+2.44%) |
Jul 20, 2009 | 16.42 | 16.42 | 15.64 | 16.03 | 9,717 | +0.20(+1.23%) |
Jul 17, 2009 | 16.23 | 16.23 | 15.84 | 15.84 | 1,022 | -0.43(-2.64%) |
Jul 16, 2009 | 16.35 | 16.46 | 16.11 | 16.27 | 4,475 | -0.29(-1.75%) |
Jul 15, 2009 | 16.42 | 17.21 | 16.42 | 16.56 | 23,376 | +0.21(+1.29%) |
Jul 14, 2009 | 16.84 | 16.84 | 16.35 | 16.35 | 1,662 | -0.21(-1.28%) |
Jul 13, 2009 | 16.67 | 16.84 | 16.56 | 16.56 | 2,410 | -0.36(-2.13%) |
Jul 10, 2009 | 16.80 | 16.92 | 16.79 | 16.92 | 383 | +0.12(+0.70%) |
Jul 09, 2009 | 16.95 | 17.10 | 16.80 | 16.80 | 4,200 | -0.02(-0.09%) |
Jul 08, 2009 | 16.62 | 16.81 | 16.50 | 16.81 | 11,383 | +0.23(+1.37%) |
Jul 07, 2009 | 16.55 | 16.81 | 16.55 | 16.59 | 1,598 | -0.03(-0.19%) |
Jul 06, 2009 | 16.68 | 16.68 | 16.44 | 16.62 | 1,406 | -0.08(-0.47%) |
Jul 02, 2009 | 16.64 | 16.92 | 16.63 | 16.70 | 6,131 | -0.15(-0.88%) |
Jul 01, 2009 | 16.81 | 16.99 | 16.43 | 16.85 | 15,746 | +0.19(+1.13%) |
Jun 30, 2009 | 16.97 | 17.09 | 16.66 | 16.66 | 25,317 | -0.31(-1.84%) |
Jun 29, 2009 | 17.33 | 17.33 | 16.97 | 16.97 | 7,671 | -0.08(-0.46%) |
Jun 26, 2009 | 17.49 | 17.49 | 16.93 | 17.05 | 6,092 | -0.13(-0.73%) |
Jun 25, 2009 | 17.23 | 17.28 | 17.06 | 17.17 | 13,035 | -0.11(-0.63%) |
Jun 24, 2009 | 17.89 | 17.89 | 17.24 | 17.28 | 9,924 | -0.37(-2.08%) |
Jun 23, 2009 | 17.97 | 17.97 | 17.46 | 17.65 | 11,690 | +0.02(+0.09%) |
Jun 22, 2009 | 16.86 | 17.79 | 16.82 | 17.64 | 31,198 | +0.54(+3.16%) |
Jun 19, 2009 | 15.70 | 17.39 | 15.70 | 17.10 | 104,364 | +1.26(+7.95%) |
Jun 18, 2009 | 15.84 | 16.03 | 15.72 | 15.84 | 5,994 | -0.20(-1.22%) |
Jun 17, 2009 | 15.67 | 16.03 | 15.67 | 16.03 | 1,278 | +0.20(+1.23%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.66 | 15.84 | 3,016 | +0.20(+1.25%) |
Jun 15, 2009 | 15.64 | 15.95 | 15.64 | 15.64 | 10,996 | -0.20(-1.23%) |
Jun 12, 2009 | 15.64 | 16.24 | 15.64 | 15.84 | 17,069 | +0.20(+1.25%) |
Jun 11, 2009 | 15.75 | 15.75 | 15.64 | 15.64 | 3,068 | -0.12(-0.74%) |
Jun 10, 2009 | 15.83 | 15.83 | 15.64 | 15.76 | 22,376 | +0.12(+0.75%) |
Jun 09, 2009 | 15.65 | 16.03 | 15.63 | 15.64 | 11,252 | -0.01(-0.05%) |
Jun 08, 2009 | 15.65 | 15.78 | 15.64 | 15.65 | 5,434 | +0.00(+0.00%) |
Jun 05, 2009 | 15.25 | 15.68 | 15.24 | 15.65 | 20,578 | +0.56(+3.68%) |
Jun 04, 2009 | 15.45 | 15.61 | 14.51 | 15.09 | 51,415 | +0.00(+0.00%) |
Jun 03, 2009 | 14.97 | 15.49 | 14.89 | 15.09 | 3,963 | -0.31(-2.03%) |
Jun 02, 2009 | 14.66 | 15.41 | 14.48 | 15.41 | 3,502 | +0.95(+6.54%) |
Jun 01, 2009 | 14.23 | 14.86 | 14.08 | 14.46 | 7,021 | +0.47(+3.35%) |
May 29, 2009 | 13.68 | 13.99 | 13.53 | 13.99 | 14,562 | +0.70(+5.23%) |
May 28, 2009 | 13.72 | 13.72 | 13.30 | 13.30 | 3,890 | -0.06(-0.47%) |
May 27, 2009 | 13.86 | 13.86 | 13.36 | 13.36 | 7,006 | -0.38(-2.73%) |
May 26, 2009 | 14.23 | 14.23 | 13.56 | 13.73 | 7,426 | -0.16(-1.13%) |
May 22, 2009 | 14.77 | 14.84 | 13.72 | 13.89 | 6,866 | -0.58(-4.00%) |
May 21, 2009 | 14.52 | 14.65 | 14.09 | 14.47 | 2,685 | +0.19(+1.31%) |
May 20, 2009 | 14.38 | 14.71 | 14.27 | 14.28 | 7,356 | +0.21(+1.50%) |
May 19, 2009 | 13.69 | 14.27 | 13.52 | 14.07 | 13,170 | +0.30(+2.22%) |
May 18, 2009 | 13.68 | 13.88 | 13.49 | 13.76 | 10,945 | +0.39(+2.92%) |
May 15, 2009 | 14.27 | 14.65 | 13.37 | 13.37 | 9,922 | -0.71(-5.05%) |
May 14, 2009 | 13.30 | 14.27 | 13.30 | 14.09 | 7,390 | +0.67(+5.01%) |
May 13, 2009 | 13.10 | 13.55 | 13.10 | 13.41 | 3,816 | +0.12(+0.88%) |
May 12, 2009 | 13.30 | 13.42 | 12.90 | 13.30 | 14,447 | -0.16(-1.16%) |
May 11, 2009 | 12.51 | 13.69 | 12.51 | 13.45 | 17,971 | +0.57(+4.46%) |
May 08, 2009 | 12.32 | 12.90 | 12.32 | 12.88 | 12,487 | +0.37(+2.97%) |
May 07, 2009 | 12.90 | 13.30 | 11.93 | 12.51 | 6,665 | -0.01(-0.06%) |
May 06, 2009 | 11.97 | 12.51 | 11.97 | 12.51 | 14,576 | +0.54(+4.51%) |
May 05, 2009 | 11.92 | 12.40 | 11.73 | 11.97 | 9,046 | +0.09(+0.72%) |
May 04, 2009 | 11.97 | 12.24 | 11.54 | 11.89 | 10,716 | -0.04(-0.33%) |