Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.29 | 18.53 | 18.26 | 18.36 | 16,546,836 | +0.06(+0.35%) |
Jul 30, 2009 | 18.19 | 18.51 | 18.07 | 18.29 | 19,141,858 | +0.33(+1.81%) |
Jul 29, 2009 | 17.95 | 18.15 | 17.78 | 17.97 | 16,915,980 | +0.00(+0.00%) |
Jul 28, 2009 | 17.75 | 17.97 | 17.66 | 17.97 | 16,508,295 | +0.27(+1.52%) |
Jul 27, 2009 | 17.70 | 17.92 | 17.53 | 17.70 | 18,999,538 | -0.22(-1.22%) |
Jul 24, 2009 | 17.85 | 17.99 | 17.66 | 17.92 | 15,893,616 | +0.03(+0.16%) |
Jul 23, 2009 | 17.52 | 18.05 | 17.34 | 17.89 | 29,366,750 | +0.36(+2.06%) |
Jul 22, 2009 | 17.24 | 17.62 | 17.17 | 17.53 | 16,037,202 | +0.22(+1.27%) |
Jul 21, 2009 | 17.60 | 17.62 | 17.07 | 17.31 | 19,384,458 | -0.24(-1.37%) |
Jul 20, 2009 | 17.45 | 17.59 | 17.33 | 17.55 | 14,365,695 | +0.09(+0.53%) |
Jul 17, 2009 | 17.41 | 17.51 | 17.21 | 17.46 | 21,599,582 | +0.19(+1.11%) |
Jul 16, 2009 | 17.03 | 17.35 | 16.86 | 17.27 | 19,266,768 | +0.23(+1.33%) |
Jul 15, 2009 | 16.90 | 17.08 | 16.73 | 17.04 | 19,663,426 | +0.28(+1.69%) |
Jul 14, 2009 | 16.34 | 16.76 | 16.24 | 16.76 | 22,039,574 | +0.40(+2.47%) |
Jul 13, 2009 | 16.06 | 16.37 | 16.04 | 16.35 | 25,160,694 | +0.42(+2.62%) |
Jul 10, 2009 | 15.98 | 16.15 | 15.80 | 15.94 | 13,898,182 | -0.11(-0.71%) |
Jul 09, 2009 | 16.17 | 16.25 | 15.80 | 16.05 | 20,239,752 | +0.01(+0.09%) |
Jul 08, 2009 | 15.84 | 16.10 | 15.77 | 16.03 | 20,788,768 | +0.18(+1.16%) |
Jul 07, 2009 | 16.21 | 16.21 | 15.79 | 15.85 | 21,208,806 | -0.34(-2.10%) |
Jul 06, 2009 | 16.11 | 16.37 | 15.94 | 16.19 | 17,861,134 | +0.05(+0.31%) |
Jul 02, 2009 | 16.54 | 16.78 | 16.10 | 16.14 | 19,124,428 | -0.64(-3.80%) |
Jul 01, 2009 | 16.84 | 16.94 | 16.61 | 16.78 | 18,764,038 | +0.06(+0.34%) |
Jun 30, 2009 | 16.93 | 16.99 | 16.52 | 16.72 | 17,914,542 | -0.17(-1.01%) |
Jun 29, 2009 | 16.74 | 17.10 | 16.67 | 16.89 | 17,413,780 | +0.18(+1.10%) |
Jun 26, 2009 | 16.61 | 17.03 | 16.57 | 16.71 | 26,680,630 | +0.03(+0.17%) |
Jun 25, 2009 | 16.52 | 16.81 | 16.42 | 16.68 | 26,763,298 | +0.63(+3.92%) |
Jun 24, 2009 | 16.38 | 16.39 | 15.94 | 16.05 | 20,569,580 | -0.14(-0.87%) |
Jun 23, 2009 | 16.45 | 16.45 | 16.07 | 16.19 | 21,493,560 | -0.26(-1.59%) |
Jun 22, 2009 | 16.54 | 16.73 | 16.39 | 16.45 | 18,273,512 | -0.19(-1.15%) |
Jun 19, 2009 | 16.61 | 16.78 | 16.53 | 16.64 | 21,501,854 | +0.12(+0.73%) |
Jun 18, 2009 | 16.79 | 16.81 | 16.46 | 16.52 | 16,061,891 | -0.21(-1.27%) |
Jun 17, 2009 | 16.45 | 17.01 | 16.28 | 16.74 | 26,872,360 | +0.32(+1.94%) |
Jun 16, 2009 | 16.88 | 16.97 | 16.40 | 16.42 | 24,057,292 | -0.31(-1.88%) |
Jun 15, 2009 | 16.94 | 16.98 | 16.64 | 16.73 | 19,709,372 | -0.36(-2.09%) |
Jun 12, 2009 | 17.12 | 17.15 | 16.86 | 17.09 | 25,838,580 | -0.06(-0.33%) |
Jun 11, 2009 | 17.26 | 17.44 | 17.10 | 17.15 | 25,312,120 | -0.11(-0.66%) |
Jun 10, 2009 | 17.73 | 17.78 | 17.12 | 17.26 | 34,413,764 | +0.03(+0.16%) |
Jun 09, 2009 | 17.22 | 17.40 | 17.04 | 17.23 | 18,418,252 | -0.15(-0.86%) |
Jun 08, 2009 | 17.24 | 17.53 | 17.16 | 17.38 | 18,632,060 | +0.28(+1.61%) |
Jun 05, 2009 | 17.53 | 17.61 | 16.96 | 17.10 | 20,844,246 | -0.28(-1.63%) |
Jun 04, 2009 | 17.26 | 17.44 | 16.81 | 17.39 | 22,296,218 | +0.14(+0.82%) |
Jun 03, 2009 | 17.26 | 17.56 | 17.05 | 17.24 | 20,425,248 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.55 | 16.86 | 17.34 | 25,952,116 | +0.24(+1.41%) |
Jun 01, 2009 | 16.69 | 17.29 | 16.55 | 17.10 | 25,570,652 | +0.71(+4.32%) |
May 29, 2009 | 16.27 | 16.41 | 16.03 | 16.39 | 26,402,494 | +0.33(+2.03%) |
May 28, 2009 | 16.72 | 16.72 | 15.80 | 16.06 | 38,347,852 | -0.45(-2.70%) |
May 27, 2009 | 16.91 | 17.13 | 16.42 | 16.51 | 26,154,324 | -0.33(-1.97%) |
May 26, 2009 | 16.04 | 16.96 | 15.98 | 16.84 | 28,706,018 | +0.67(+4.11%) |
May 22, 2009 | 16.42 | 16.45 | 15.99 | 16.18 | 21,390,034 | -0.02(-0.13%) |
May 21, 2009 | 16.62 | 16.86 | 16.02 | 16.20 | 36,085,056 | -0.67(-3.94%) |
May 20, 2009 | 17.58 | 17.69 | 16.67 | 16.86 | 44,475,160 | -0.57(-3.25%) |
May 19, 2009 | 18.41 | 17.97 | 16.98 | 17.43 | 56,336,052 | -0.98(-5.34%) |
May 18, 2009 | 18.16 | 18.50 | 17.95 | 18.41 | 36,839,328 | +1.15(+6.64%) |
May 15, 2009 | 17.30 | 17.63 | 17.14 | 17.27 | 28,816,576 | -0.09(-0.53%) |
May 14, 2009 | 17.70 | 17.80 | 17.32 | 17.36 | 22,360,208 | -0.21(-1.21%) |
May 13, 2009 | 17.66 | 17.79 | 17.14 | 17.57 | 45,704,500 | +0.13(+0.77%) |
May 12, 2009 | 17.77 | 17.85 | 17.17 | 17.44 | 27,468,906 | -0.21(-1.16%) |
May 11, 2009 | 17.56 | 17.87 | 17.37 | 17.64 | 24,766,158 | -0.40(-2.24%) |
May 08, 2009 | 18.24 | 18.24 | 17.51 | 18.04 | 26,099,946 | +0.02(+0.14%) |
May 07, 2009 | 18.53 | 18.64 | 17.91 | 18.02 | 29,087,196 | -0.41(-2.21%) |
May 06, 2009 | 18.62 | 18.76 | 18.09 | 18.43 | 19,632,322 | -0.11(-0.57%) |
May 05, 2009 | 18.53 | 18.68 | 18.35 | 18.53 | 16,037,899 | -0.01(-0.08%) |
May 04, 2009 | 18.50 | 18.94 | 18.28 | 18.55 | 25,543,102 | +0.31(+1.71%) |