Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.32 | 18.82 | 18.18 | 18.50 | 20,760 | +0.22(+1.18%) |
Jul 30, 2009 | 18.23 | 18.52 | 18.09 | 18.28 | 130,370 | +0.51(+2.88%) |
Jul 29, 2009 | 17.77 | 17.89 | 17.69 | 17.77 | 15,375 | -0.25(-1.38%) |
Jul 28, 2009 | 18.35 | 18.41 | 17.80 | 18.02 | 36,087 | -0.09(-0.52%) |
Jul 27, 2009 | 18.14 | 18.14 | 17.79 | 18.11 | 53,033 | +0.05(+0.26%) |
Jul 24, 2009 | 17.93 | 18.06 | 17.71 | 18.06 | 582 | +0.09(+0.49%) |
Jul 23, 2009 | 17.56 | 18.03 | 17.56 | 17.98 | 13,477 | +0.45(+2.59%) |
Jul 22, 2009 | 17.30 | 17.62 | 17.30 | 17.52 | 18,602 | +0.25(+1.42%) |
Jul 21, 2009 | 17.60 | 17.63 | 17.18 | 17.28 | 17,116 | -0.16(-0.94%) |
Jul 20, 2009 | 17.31 | 17.44 | 17.13 | 17.44 | 19,128 | +0.47(+2.75%) |
Jul 17, 2009 | 16.99 | 17.04 | 16.79 | 16.97 | 20,789 | -0.08(-0.48%) |
Jul 16, 2009 | 16.93 | 17.07 | 16.82 | 17.06 | 24,069 | +0.08(+0.44%) |
Jul 15, 2009 | 16.59 | 16.98 | 16.59 | 16.98 | 27,146 | +0.70(+4.32%) |
Jul 14, 2009 | 16.14 | 16.29 | 16.07 | 16.28 | 18,601 | +0.35(+2.21%) |
Jul 13, 2009 | 15.69 | 15.99 | 15.69 | 15.92 | 14,029 | +0.15(+0.94%) |
Jul 10, 2009 | 15.73 | 15.78 | 15.66 | 15.78 | 12,509 | +0.01(+0.08%) |
Jul 09, 2009 | 16.01 | 16.01 | 15.76 | 15.76 | 24,620 | +0.06(+0.40%) |
Jul 08, 2009 | 15.76 | 15.92 | 15.50 | 15.70 | 20,087 | -0.14(-0.90%) |
Jul 07, 2009 | 16.00 | 16.18 | 15.79 | 15.84 | 34,859 | -0.26(-1.60%) |
Jul 06, 2009 | 16.05 | 16.15 | 15.90 | 16.10 | 11,015 | -0.09(-0.57%) |
Jul 02, 2009 | 16.56 | 16.56 | 16.12 | 16.19 | 22,420 | -0.56(-3.36%) |
Jul 01, 2009 | 16.76 | 16.89 | 16.62 | 16.76 | 16,433 | +0.30(+1.81%) |
Jun 30, 2009 | 16.79 | 16.83 | 16.45 | 16.46 | 12,955 | -0.25(-1.50%) |
Jun 29, 2009 | 16.66 | 16.76 | 16.38 | 16.71 | 28,575 | +0.11(+0.65%) |
Jun 26, 2009 | 16.53 | 16.63 | 16.35 | 16.60 | 20,142 | +0.32(+1.99%) |
Jun 25, 2009 | 16.14 | 16.45 | 16.14 | 16.28 | 12,878 | +0.16(+1.01%) |
Jun 24, 2009 | 16.00 | 16.27 | 15.75 | 16.11 | 26,368 | +0.46(+2.94%) |
Jun 23, 2009 | 16.02 | 16.03 | 14.74 | 15.65 | 67,014 | -0.15(-0.94%) |
Jun 22, 2009 | 15.95 | 16.02 | 15.57 | 15.80 | 27,348 | -0.68(-4.11%) |
Jun 19, 2009 | 16.61 | 16.62 | 16.32 | 16.48 | 30,577 | +0.22(+1.37%) |
Jun 18, 2009 | 16.22 | 16.50 | 16.19 | 16.26 | 34,441 | +0.05(+0.29%) |
Jun 17, 2009 | 16.46 | 16.46 | 16.12 | 16.21 | 38,582 | -0.18(-1.07%) |
Jun 16, 2009 | 16.81 | 16.89 | 16.06 | 16.38 | 49,883 | -0.31(-1.88%) |
Jun 15, 2009 | 16.66 | 16.96 | 16.46 | 16.70 | 21,011 | -0.44(-2.55%) |
Jun 12, 2009 | 17.33 | 17.34 | 17.05 | 17.14 | 31,125 | -0.21(-1.21%) |
Jun 11, 2009 | 17.39 | 17.66 | 17.35 | 17.35 | 30,243 | +0.22(+1.27%) |
Jun 10, 2009 | 17.43 | 17.43 | 16.96 | 17.13 | 11,690 | +0.20(+1.20%) |
Jun 09, 2009 | 16.61 | 17.12 | 16.61 | 16.92 | 33,080 | +0.31(+1.88%) |
Jun 08, 2009 | 16.64 | 16.66 | 16.32 | 16.61 | 36,756 | -0.25(-1.50%) |
Jun 05, 2009 | 17.66 | 17.66 | 16.59 | 16.87 | 23,506 | -0.13(-0.76%) |
Jun 04, 2009 | 16.71 | 17.22 | 16.71 | 16.99 | 42,012 | +0.20(+1.17%) |
Jun 03, 2009 | 17.22 | 17.26 | 16.69 | 16.80 | 38,307 | -0.66(-3.80%) |
Jun 02, 2009 | 17.31 | 17.58 | 17.26 | 17.46 | 78,038 | +0.22(+1.29%) |
Jun 01, 2009 | 16.89 | 17.39 | 16.87 | 17.24 | 60,746 | +0.72(+4.35%) |
May 29, 2009 | 16.68 | 16.68 | 16.46 | 16.52 | 42,768 | +0.14(+0.87%) |
May 28, 2009 | 16.17 | 16.70 | 16.04 | 16.38 | 22,004 | +0.33(+2.07%) |
May 27, 2009 | 16.28 | 16.49 | 16.04 | 16.05 | 22,870 | -0.48(-2.91%) |
May 26, 2009 | 15.90 | 16.53 | 15.90 | 16.53 | 10,177 | +0.41(+2.52%) |
May 22, 2009 | 15.94 | 16.17 | 15.90 | 16.12 | 14,322 | +0.20(+1.23%) |
May 21, 2009 | 15.78 | 15.95 | 15.68 | 15.92 | 27,783 | -0.22(-1.34%) |
May 20, 2009 | 16.33 | 16.47 | 16.09 | 16.14 | 20,997 | -0.03(-0.17%) |
May 19, 2009 | 15.97 | 16.22 | 15.74 | 16.17 | 14,378 | +0.48(+3.06%) |
May 18, 2009 | 15.32 | 15.73 | 15.32 | 15.69 | 25,473 | +0.56(+3.71%) |
May 15, 2009 | 15.40 | 15.53 | 14.96 | 15.13 | 24,387 | -0.22(-1.46%) |
May 14, 2009 | 15.00 | 15.50 | 15.00 | 15.35 | 17,711 | +0.37(+2.45%) |
May 13, 2009 | 15.10 | 15.28 | 14.92 | 14.98 | 29,186 | -0.76(-4.82%) |
May 12, 2009 | 15.72 | 15.78 | 15.57 | 15.74 | 19,979 | +0.09(+0.61%) |
May 11, 2009 | 15.97 | 15.97 | 15.55 | 15.65 | 20,746 | -0.55(-3.42%) |
May 08, 2009 | 16.08 | 16.73 | 15.86 | 16.20 | 30,107 | +0.57(+3.64%) |
May 07, 2009 | 16.01 | 16.86 | 15.57 | 15.63 | 60,350 | -0.13(-0.84%) |
May 06, 2009 | 15.74 | 15.97 | 15.57 | 15.77 | 35,605 | +0.43(+2.80%) |
May 05, 2009 | 15.40 | 15.52 | 15.13 | 15.34 | 55,880 | -0.01(-0.07%) |
May 04, 2009 | 15.44 | 15.46 | 15.25 | 15.35 | 33,440 | +0.67(+4.53%) |