Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.39 | 17.74 | 17.22 | 17.60 | 16,302,467 | +0.06(+0.32%) |
Jul 30, 2009 | 17.63 | 17.74 | 17.35 | 17.54 | 22,325,420 | +0.33(+1.94%) |
Jul 29, 2009 | 17.26 | 17.35 | 16.83 | 17.21 | 24,971,772 | -0.32(-1.82%) |
Jul 28, 2009 | 18.05 | 18.05 | 17.26 | 17.53 | 27,733,526 | -0.69(-3.80%) |
Jul 27, 2009 | 18.46 | 18.61 | 18.05 | 18.22 | 21,921,224 | -0.49(-2.60%) |
Jul 24, 2009 | 18.24 | 18.75 | 18.07 | 18.71 | 1,817 | +0.37(+2.04%) |
Jul 23, 2009 | 17.50 | 18.45 | 17.43 | 18.33 | 17,379,950 | +0.70(+3.98%) |
Jul 22, 2009 | 17.34 | 17.83 | 17.25 | 17.63 | 14,708,998 | -0.21(-1.16%) |
Jul 21, 2009 | 17.73 | 17.88 | 17.32 | 17.84 | 21,001,310 | +0.05(+0.27%) |
Jul 20, 2009 | 17.62 | 17.88 | 17.05 | 17.79 | 26,720,026 | +0.76(+4.44%) |
Jul 17, 2009 | 17.11 | 17.27 | 16.91 | 17.03 | 17,070,522 | -0.12(-0.70%) |
Jul 16, 2009 | 16.40 | 17.26 | 16.40 | 17.15 | 23,216,724 | +0.60(+3.61%) |
Jul 15, 2009 | 16.19 | 16.64 | 16.08 | 16.56 | 21,011,310 | +0.76(+4.84%) |
Jul 14, 2009 | 15.79 | 15.93 | 15.59 | 15.79 | 14,567,873 | +0.27(+1.75%) |
Jul 13, 2009 | 14.91 | 15.58 | 14.85 | 15.52 | 20,682,366 | +0.44(+2.91%) |
Jul 10, 2009 | 14.80 | 15.19 | 14.52 | 15.08 | 14,908,667 | -0.01(-0.05%) |
Jul 09, 2009 | 15.25 | 15.50 | 14.94 | 15.09 | 19,643,840 | +0.18(+1.17%) |
Jul 08, 2009 | 14.91 | 15.31 | 14.43 | 14.91 | 27,418,832 | -0.05(-0.32%) |
Jul 07, 2009 | 15.41 | 15.42 | 14.90 | 14.96 | 17,244,996 | -0.45(-2.95%) |
Jul 06, 2009 | 15.04 | 15.45 | 14.85 | 15.42 | 21,213,802 | -0.02(-0.15%) |
Jul 02, 2009 | 16.21 | 16.21 | 15.35 | 15.44 | 24,668,502 | -1.05(-6.38%) |
Jul 01, 2009 | 16.77 | 17.03 | 16.43 | 16.49 | 15,734,404 | +0.00(+0.00%) |
Jun 30, 2009 | 16.70 | 16.95 | 16.31 | 16.49 | 19,307,106 | -0.19(-1.15%) |
Jun 29, 2009 | 16.97 | 17.05 | 16.58 | 16.68 | 12,825,965 | +0.03(+0.19%) |
Jun 26, 2009 | 16.34 | 16.80 | 16.33 | 16.65 | 27,276,136 | +0.21(+1.26%) |
Jun 25, 2009 | 16.35 | 16.58 | 16.23 | 16.44 | 24,260,506 | +0.06(+0.34%) |
Jun 24, 2009 | 16.58 | 16.87 | 16.25 | 16.39 | 14,519,159 | +0.00(+0.00%) |
Jun 23, 2009 | 16.15 | 16.65 | 16.03 | 16.39 | 18,833,516 | +0.37(+2.34%) |
Jun 22, 2009 | 16.60 | 16.63 | 15.93 | 16.01 | 22,472,840 | -1.02(-5.99%) |
Jun 19, 2009 | 17.33 | 17.34 | 16.85 | 17.03 | 18,726,812 | -0.11(-0.65%) |
Jun 18, 2009 | 17.32 | 17.80 | 17.09 | 17.15 | 23,136,370 | -0.25(-1.42%) |
Jun 17, 2009 | 17.76 | 17.80 | 17.07 | 17.39 | 24,893,068 | -0.54(-3.02%) |
Jun 16, 2009 | 18.82 | 19.04 | 17.85 | 17.93 | 17,121,166 | -0.51(-2.76%) |
Jun 15, 2009 | 18.73 | 18.83 | 18.24 | 18.44 | 13,817,223 | -0.67(-3.50%) |
Jun 12, 2009 | 18.92 | 19.22 | 18.80 | 19.11 | 18,918,256 | -0.27(-1.40%) |
Jun 11, 2009 | 18.73 | 19.73 | 18.69 | 19.38 | 23,357,536 | +0.77(+4.15%) |
Jun 10, 2009 | 18.71 | 18.92 | 18.27 | 18.61 | 16,567,605 | +0.33(+1.83%) |
Jun 09, 2009 | 18.54 | 18.68 | 18.19 | 18.28 | 16,918,514 | +0.11(+0.61%) |
Jun 08, 2009 | 18.09 | 18.33 | 17.79 | 18.17 | 15,360,021 | -0.02(-0.09%) |
Jun 05, 2009 | 18.68 | 18.68 | 17.71 | 18.18 | 21,832,866 | -0.01(-0.04%) |
Jun 04, 2009 | 18.28 | 18.55 | 18.09 | 18.19 | 20,732,380 | +0.21(+1.15%) |
Jun 03, 2009 | 18.53 | 18.68 | 17.60 | 17.98 | 19,322,722 | -0.86(-4.57%) |
Jun 02, 2009 | 18.89 | 19.12 | 18.58 | 18.84 | 16,337,167 | -0.22(-1.13%) |
Jun 01, 2009 | 18.84 | 19.34 | 18.84 | 19.06 | 21,997,838 | +0.79(+4.32%) |
May 29, 2009 | 18.40 | 18.52 | 18.09 | 18.27 | 19,655,178 | +0.13(+0.70%) |
May 28, 2009 | 17.63 | 18.36 | 17.38 | 18.14 | 19,475,860 | +0.64(+3.64%) |
May 27, 2009 | 17.77 | 17.93 | 17.46 | 17.50 | 19,237,984 | -0.09(-0.50%) |
May 26, 2009 | 16.66 | 17.59 | 16.52 | 17.59 | 17,739,024 | +0.69(+4.08%) |
May 22, 2009 | 17.20 | 17.36 | 16.86 | 16.90 | 11,965,218 | -0.03(-0.19%) |
May 21, 2009 | 17.24 | 17.30 | 16.69 | 16.93 | 17,374,496 | -0.71(-4.05%) |
May 20, 2009 | 17.67 | 18.48 | 17.55 | 17.65 | 24,749,754 | +0.24(+1.37%) |
May 19, 2009 | 17.70 | 17.87 | 17.21 | 17.41 | 19,978,380 | -0.13(-0.77%) |
May 18, 2009 | 17.10 | 17.61 | 17.09 | 17.54 | 16,140,572 | +0.75(+4.44%) |
May 15, 2009 | 17.11 | 17.50 | 16.62 | 16.80 | 17,058,862 | -0.49(-2.85%) |
May 14, 2009 | 17.23 | 17.54 | 16.86 | 17.29 | 19,845,222 | -0.09(-0.50%) |
May 13, 2009 | 17.82 | 17.88 | 17.11 | 17.38 | 22,449,444 | -0.84(-4.62%) |
May 12, 2009 | 17.87 | 18.50 | 17.48 | 18.22 | 26,779,434 | +0.55(+3.10%) |
May 11, 2009 | 18.28 | 18.28 | 17.61 | 17.67 | 18,222,822 | -0.84(-4.54%) |
May 08, 2009 | 18.20 | 18.72 | 18.01 | 18.51 | 22,139,804 | +0.63(+3.50%) |
May 07, 2009 | 19.23 | 19.23 | 17.58 | 17.88 | 20,007,258 | -0.47(-2.55%) |
May 06, 2009 | 18.03 | 18.49 | 17.93 | 18.35 | 20,300,554 | +0.77(+4.38%) |
May 05, 2009 | 18.08 | 18.13 | 17.10 | 17.58 | 18,874,602 | -0.10(-0.58%) |
May 04, 2009 | 16.82 | 17.73 | 16.82 | 17.69 | 19,641,088 | +1.13(+6.86%) |