Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.00 | 18.22 | 17.79 | 17.81 | 71,669,872 | -0.22(-1.22%) |
Jul 30, 2009 | 18.32 | 18.50 | 17.95 | 18.03 | 89,547,504 | +0.01(+0.04%) |
Jul 29, 2009 | 17.97 | 18.10 | 17.67 | 18.02 | 97,228,056 | +0.25(+1.41%) |
Jul 28, 2009 | 17.40 | 17.83 | 17.34 | 17.77 | 92,793,080 | +0.27(+1.56%) |
Jul 27, 2009 | 17.65 | 17.75 | 17.34 | 17.50 | 106,856,352 | -0.26(-1.45%) |
Jul 24, 2009 | 17.87 | 18.09 | 17.27 | 17.75 | 284,171,456 | -1.60(-8.26%) |
Jul 23, 2009 | 18.87 | 19.47 | 18.81 | 19.35 | 139,138,624 | +0.58(+3.06%) |
Jul 22, 2009 | 18.70 | 18.85 | 18.56 | 18.78 | 87,415,008 | -0.02(-0.12%) |
Jul 21, 2009 | 18.69 | 18.80 | 18.45 | 18.80 | 68,710,552 | +0.23(+1.22%) |
Jul 20, 2009 | 18.50 | 18.57 | 18.28 | 18.57 | 63,087,096 | +0.18(+0.99%) |
Jul 17, 2009 | 18.47 | 18.51 | 18.25 | 18.39 | 69,822,608 | -0.11(-0.61%) |
Jul 16, 2009 | 18.12 | 18.50 | 18.06 | 18.50 | 85,270,440 | +0.24(+1.33%) |
Jul 15, 2009 | 17.98 | 18.26 | 17.84 | 18.26 | 88,815,152 | +0.76(+4.37%) |
Jul 14, 2009 | 17.56 | 17.58 | 17.31 | 17.50 | 59,973,972 | -0.09(-0.52%) |
Jul 13, 2009 | 17.12 | 17.63 | 16.76 | 17.59 | 89,271,208 | +0.64(+3.75%) |
Jul 10, 2009 | 16.80 | 17.06 | 16.77 | 16.95 | 57,113,756 | -0.04(-0.22%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.94 | 16.99 | 62,040,428 | -0.09(-0.53%) |
Jul 08, 2009 | 16.89 | 17.18 | 16.66 | 17.08 | 96,442,192 | +0.02(+0.13%) |
Jul 07, 2009 | 17.47 | 17.52 | 17.00 | 17.06 | 69,786,936 | -0.51(-2.89%) |
Jul 06, 2009 | 17.57 | 17.62 | 17.31 | 17.56 | 64,660,100 | -0.13(-0.73%) |
Jul 02, 2009 | 17.99 | 18.20 | 17.57 | 17.69 | 86,423,088 | -0.51(-2.79%) |
Jul 01, 2009 | 18.21 | 18.40 | 18.14 | 18.20 | 72,528,144 | +0.20(+1.14%) |
Jun 30, 2009 | 18.15 | 18.35 | 17.89 | 18.00 | 87,757,200 | -0.07(-0.38%) |
Jun 29, 2009 | 17.87 | 18.19 | 17.83 | 18.06 | 83,023,496 | +0.39(+2.18%) |
Jun 26, 2009 | 17.84 | 17.93 | 17.65 | 17.68 | 86,025,056 | -0.33(-1.85%) |
Jun 25, 2009 | 17.90 | 18.11 | 17.56 | 18.01 | 76,245,672 | +0.24(+1.36%) |
Jun 24, 2009 | 17.75 | 17.98 | 17.68 | 17.77 | 71,693,224 | +0.10(+0.56%) |
Jun 23, 2009 | 17.70 | 17.91 | 17.57 | 17.67 | 74,964,272 | +0.05(+0.26%) |
Jun 22, 2009 | 18.13 | 18.13 | 17.60 | 17.62 | 94,156,480 | -0.60(-3.28%) |
Jun 19, 2009 | 18.20 | 18.43 | 17.98 | 18.22 | 152,509,056 | +0.43(+2.43%) |
Jun 18, 2009 | 17.88 | 17.93 | 17.64 | 17.79 | 77,702,912 | -0.14(-0.76%) |
Jun 17, 2009 | 17.79 | 18.03 | 17.54 | 17.93 | 114,213,520 | +0.17(+0.98%) |
Jun 16, 2009 | 17.77 | 18.25 | 17.75 | 17.75 | 139,070,944 | +0.02(+0.13%) |
Jun 15, 2009 | 17.59 | 17.82 | 17.43 | 17.73 | 91,240,008 | +0.07(+0.39%) |
Jun 12, 2009 | 17.34 | 17.70 | 17.22 | 17.66 | 67,317,352 | +0.38(+2.19%) |
Jun 11, 2009 | 17.10 | 17.61 | 17.09 | 17.28 | 86,027,432 | +0.21(+1.24%) |
Jun 10, 2009 | 16.78 | 17.12 | 16.75 | 17.07 | 80,841,904 | +0.36(+2.13%) |
Jun 09, 2009 | 16.70 | 16.90 | 16.56 | 16.72 | 67,170,168 | +0.02(+0.14%) |
Jun 08, 2009 | 16.43 | 16.90 | 16.38 | 16.69 | 64,721,400 | -0.07(-0.41%) |
Jun 05, 2009 | 16.63 | 16.89 | 16.51 | 16.76 | 78,705,872 | +0.23(+1.42%) |
Jun 04, 2009 | 16.48 | 16.58 | 16.34 | 16.53 | 55,913,416 | +0.08(+0.46%) |
Jun 03, 2009 | 16.13 | 16.47 | 16.12 | 16.45 | 74,023,616 | +0.25(+1.54%) |
Jun 02, 2009 | 16.17 | 16.64 | 16.05 | 16.20 | 64,638,888 | +0.00(+0.00%) |
Jun 01, 2009 | 15.90 | 16.28 | 15.79 | 16.20 | 75,709,840 | +0.39(+2.44%) |
May 29, 2009 | 15.57 | 15.85 | 15.37 | 15.81 | 60,945,456 | +0.33(+2.15%) |
May 28, 2009 | 15.41 | 15.62 | 15.18 | 15.48 | 60,075,312 | +0.24(+1.59%) |
May 27, 2009 | 15.33 | 15.60 | 15.19 | 15.24 | 56,656,976 | -0.16(-1.03%) |
May 26, 2009 | 14.79 | 15.48 | 14.72 | 15.40 | 59,429,192 | +0.45(+2.99%) |
May 22, 2009 | 15.09 | 15.27 | 14.74 | 14.95 | 49,305,484 | -0.05(-0.35%) |
May 21, 2009 | 15.25 | 15.32 | 14.77 | 15.01 | 76,919,320 | -0.42(-2.75%) |
May 20, 2009 | 15.43 | 15.66 | 15.31 | 15.43 | 62,677,364 | +0.05(+0.34%) |
May 19, 2009 | 15.53 | 15.70 | 15.33 | 15.38 | 67,773,976 | -0.22(-1.41%) |
May 18, 2009 | 15.41 | 15.60 | 15.32 | 15.60 | 60,858,612 | +0.29(+1.88%) |
May 15, 2009 | 15.24 | 15.52 | 15.12 | 15.31 | 80,957,416 | +0.12(+0.80%) |
May 14, 2009 | 15.01 | 15.32 | 14.99 | 15.19 | 71,977,200 | +0.23(+1.57%) |
May 13, 2009 | 15.08 | 15.14 | 14.89 | 14.95 | 65,095,920 | -0.11(-0.70%) |
May 12, 2009 | 14.77 | 15.19 | 14.74 | 15.06 | 95,046,936 | +0.43(+2.95%) |
May 11, 2009 | 14.53 | 14.94 | 14.39 | 14.63 | 84,222,384 | -0.08(-0.51%) |
May 08, 2009 | 14.73 | 14.87 | 14.49 | 14.70 | 89,298,080 | +0.08(+0.52%) |
May 07, 2009 | 15.11 | 15.13 | 14.49 | 14.63 | 90,757,912 | -0.36(-2.37%) |
May 06, 2009 | 15.19 | 15.19 | 14.85 | 14.98 | 78,749,344 | +0.00(+0.00%) |
May 05, 2009 | 15.25 | 15.32 | 14.87 | 14.98 | 88,282,648 | -0.30(-1.98%) |
May 04, 2009 | 15.42 | 15.44 | 15.13 | 15.29 | 71,707,472 | -0.04(-0.25%) |