Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.85 | 18.20 | 17.70 | 18.14 | 53,133 | +0.23(+1.28%) |
Jul 30, 2009 | 17.60 | 18.11 | 17.49 | 17.91 | 40,146 | +0.41(+2.34%) |
Jul 29, 2009 | 17.35 | 17.60 | 17.35 | 17.50 | 27,731 | -0.05(-0.28%) |
Jul 28, 2009 | 17.48 | 17.55 | 17.12 | 17.55 | 52,817 | +0.00(+0.00%) |
Jul 27, 2009 | 17.50 | 17.60 | 17.33 | 17.55 | 33,047 | -0.30(-1.68%) |
Jul 24, 2009 | 17.73 | 17.90 | 17.61 | 17.85 | 37,227 | +0.33(+1.88%) |
Jul 23, 2009 | 16.91 | 17.68 | 16.91 | 17.52 | 39,724 | +0.38(+2.22%) |
Jul 22, 2009 | 16.89 | 17.21 | 16.84 | 17.14 | 60,535 | +0.24(+1.42%) |
Jul 21, 2009 | 17.03 | 17.10 | 16.84 | 16.90 | 51,064 | +0.14(+0.84%) |
Jul 20, 2009 | 16.58 | 16.84 | 16.58 | 16.76 | 23,158 | +0.46(+2.82%) |
Jul 17, 2009 | 16.24 | 16.50 | 16.21 | 16.30 | 47,493 | -0.07(-0.43%) |
Jul 16, 2009 | 16.21 | 16.38 | 16.10 | 16.37 | 35,487 | +0.27(+1.68%) |
Jul 15, 2009 | 15.75 | 16.15 | 15.70 | 16.10 | 24,725 | +0.83(+5.44%) |
Jul 14, 2009 | 15.29 | 15.45 | 15.20 | 15.27 | 38,052 | -0.08(-0.52%) |
Jul 13, 2009 | 15.10 | 15.42 | 15.10 | 15.35 | 44,047 | +0.37(+2.47%) |
Jul 10, 2009 | 14.96 | 15.05 | 14.78 | 14.98 | 39,398 | -0.02(-0.13%) |
Jul 09, 2009 | 15.00 | 15.10 | 14.88 | 15.00 | 63,562 | +0.28(+1.90%) |
Jul 08, 2009 | 14.93 | 15.00 | 14.57 | 14.72 | 48,256 | -0.29(-1.93%) |
Jul 07, 2009 | 15.36 | 15.42 | 15.01 | 15.01 | 41,119 | -0.43(-2.78%) |
Jul 06, 2009 | 15.26 | 15.47 | 15.13 | 15.44 | 29,490 | +0.15(+0.98%) |
Jul 02, 2009 | 15.51 | 15.55 | 15.25 | 15.29 | 41,132 | -0.54(-3.41%) |
Jul 01, 2009 | 15.71 | 15.93 | 15.60 | 15.83 | 28,216 | +0.56(+3.67%) |
Jun 30, 2009 | 15.52 | 15.64 | 15.16 | 15.27 | 49,202 | -0.35(-2.24%) |
Jun 29, 2009 | 15.49 | 15.73 | 15.36 | 15.62 | 56,447 | +0.37(+2.43%) |
Jun 26, 2009 | 15.30 | 15.38 | 15.16 | 15.25 | 30,959 | -0.27(-1.74%) |
Jun 25, 2009 | 15.30 | 15.54 | 15.20 | 15.52 | 24,898 | +0.08(+0.52%) |
Jun 24, 2009 | 15.65 | 15.76 | 9.400 | 15.44 | 36,210 | -0.12(-0.77%) |
Jun 23, 2009 | 15.53 | 15.62 | 15.35 | 15.56 | 37,385 | +0.47(+3.11%) |
Jun 22, 2009 | 15.35 | 15.39 | 15.06 | 15.09 | 22,874 | -0.61(-3.89%) |
Jun 19, 2009 | 15.70 | 15.86 | 15.60 | 15.70 | 49,329 | +0.25(+1.62%) |
Jun 18, 2009 | 15.40 | 15.65 | 15.34 | 15.45 | 40,357 | -0.36(-2.28%) |
Jun 17, 2009 | 15.60 | 15.85 | 15.46 | 15.81 | 144,280 | +0.01(+0.06%) |
Jun 16, 2009 | 16.05 | 16.15 | 15.78 | 15.80 | 32,609 | -0.15(-0.94%) |
Jun 15, 2009 | 16.10 | 16.19 | 15.78 | 15.95 | 32,837 | -0.65(-3.92%) |
Jun 12, 2009 | 16.48 | 16.76 | 16.45 | 16.60 | 30,067 | -0.28(-1.66%) |
Jun 11, 2009 | 16.60 | 16.91 | 16.60 | 16.88 | 44,434 | +0.32(+1.93%) |
Jun 10, 2009 | 16.75 | 16.90 | 16.32 | 16.56 | 51,718 | +0.02(+0.12%) |
Jun 09, 2009 | 16.15 | 16.55 | 16.13 | 16.54 | 39,547 | +0.29(+1.78%) |
Jun 08, 2009 | 16.50 | 16.50 | 16.03 | 16.25 | 35,533 | -0.23(-1.40%) |
Jun 05, 2009 | 16.92 | 16.92 | 16.40 | 16.48 | 36,812 | -0.47(-2.77%) |
Jun 04, 2009 | 17.35 | 17.35 | 16.82 | 16.95 | 227,518 | -0.40(-2.31%) |
Jun 03, 2009 | 17.27 | 17.36 | 17.05 | 17.35 | 113,756 | -0.25(-1.42%) |
Jun 02, 2009 | 17.25 | 17.65 | 17.25 | 17.60 | 37,491 | +0.65(+3.83%) |
Jun 01, 2009 | 17.10 | 17.10 | 16.91 | 16.95 | 28,106 | +0.47(+2.85%) |
May 29, 2009 | 16.78 | 16.78 | 16.42 | 16.48 | 37,040 | +0.14(+0.86%) |
May 28, 2009 | 16.38 | 16.52 | 16.09 | 16.34 | 55,168 | +0.02(+0.12%) |
May 27, 2009 | 16.54 | 16.65 | 16.29 | 16.32 | 45,741 | -0.23(-1.39%) |
May 26, 2009 | 16.09 | 16.59 | 16.09 | 16.55 | 11,063 | +0.20(+1.22%) |
May 22, 2009 | 16.33 | 16.59 | 16.29 | 16.35 | 29,535 | +0.25(+1.55%) |
May 21, 2009 | 15.90 | 16.50 | 15.90 | 16.10 | 48,443 | -0.54(-3.25%) |
May 20, 2009 | 16.28 | 16.64 | 16.27 | 16.64 | 29,273 | +0.24(+1.46%) |
May 19, 2009 | 16.07 | 16.40 | 16.07 | 16.40 | 45,191 | +0.25(+1.55%) |
May 18, 2009 | 15.72 | 16.15 | 15.63 | 16.15 | 79,551 | +0.66(+4.26%) |
May 17, 2009 | 15.47 | 15.59 | 15.17 | 15.49 | 5,575 | +0.23(+1.51%) |
May 15, 2009 | 15.47 | 15.59 | 15.17 | 15.26 | 83,967 | -0.29(-1.86%) |
May 14, 2009 | 15.50 | 15.75 | 15.35 | 15.55 | 16,726 | +0.10(+0.65%) |
May 13, 2009 | 15.60 | 15.67 | 15.25 | 15.45 | 23,846 | -0.60(-3.74%) |
May 12, 2009 | 16.00 | 16.26 | 15.90 | 16.05 | 40,900 | -0.05(-0.31%) |
May 11, 2009 | 16.30 | 16.30 | 15.91 | 16.10 | 43,744 | -0.41(-2.48%) |
May 08, 2009 | 16.12 | 16.60 | 16.12 | 16.51 | 25,768 | +0.86(+5.50%) |
May 07, 2009 | 16.16 | 16.28 | 15.59 | 15.65 | 38,596 | -0.40(-2.49%) |
May 06, 2009 | 15.83 | 16.25 | 15.62 | 16.05 | 20,577 | +0.50(+3.22%) |
May 05, 2009 | 15.90 | 15.90 | 15.36 | 15.55 | 28,975 | -0.35(-2.20%) |
May 04, 2009 | 15.45 | 15.95 | 15.45 | 15.90 | 31,513 | +0.80(+5.30%) |