Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.88 | 18.12 | 17.85 | 17.94 | 16,926,258 | +0.06(+0.35%) |
Jul 30, 2009 | 17.78 | 18.10 | 17.66 | 17.88 | 19,580,784 | +0.32(+1.81%) |
Jul 29, 2009 | 17.55 | 17.74 | 17.38 | 17.56 | 17,303,864 | +0.00(+0.00%) |
Jul 28, 2009 | 17.35 | 17.57 | 17.27 | 17.56 | 16,886,832 | +0.26(+1.52%) |
Jul 27, 2009 | 17.31 | 17.52 | 17.14 | 17.30 | 19,435,200 | -0.21(-1.22%) |
Jul 24, 2009 | 17.45 | 17.59 | 17.26 | 17.52 | 16,258,059 | +0.03(+0.16%) |
Jul 23, 2009 | 17.13 | 17.65 | 16.96 | 17.49 | 30,040,134 | +0.35(+2.06%) |
Jul 22, 2009 | 16.86 | 17.22 | 16.79 | 17.13 | 16,404,937 | +0.21(+1.27%) |
Jul 21, 2009 | 17.20 | 17.22 | 16.69 | 16.92 | 19,828,946 | -0.24(-1.37%) |
Jul 20, 2009 | 17.06 | 17.20 | 16.94 | 17.16 | 14,695,102 | +0.09(+0.53%) |
Jul 17, 2009 | 17.02 | 17.12 | 16.82 | 17.07 | 22,094,862 | +0.19(+1.11%) |
Jul 16, 2009 | 16.65 | 16.96 | 16.48 | 16.88 | 19,708,558 | +0.22(+1.33%) |
Jul 15, 2009 | 16.52 | 16.70 | 16.35 | 16.66 | 20,114,310 | +0.28(+1.69%) |
Jul 14, 2009 | 15.97 | 16.39 | 15.88 | 16.38 | 22,544,944 | +0.39(+2.47%) |
Jul 13, 2009 | 15.70 | 16.01 | 15.68 | 15.99 | 25,737,632 | +0.41(+2.62%) |
Jul 10, 2009 | 15.62 | 15.79 | 15.45 | 15.58 | 14,216,869 | -0.11(-0.70%) |
Jul 09, 2009 | 15.81 | 15.89 | 15.45 | 15.69 | 20,703,852 | +0.01(+0.09%) |
Jul 08, 2009 | 15.48 | 15.74 | 15.42 | 15.68 | 21,265,458 | +0.18(+1.16%) |
Jul 07, 2009 | 15.85 | 15.85 | 15.44 | 15.50 | 21,695,128 | -0.33(-2.10%) |
Jul 06, 2009 | 15.74 | 16.01 | 15.58 | 15.83 | 18,270,692 | +0.05(+0.31%) |
Jul 02, 2009 | 16.17 | 16.40 | 15.74 | 15.78 | 19,562,954 | -0.62(-3.80%) |
Jul 01, 2009 | 16.46 | 16.56 | 16.24 | 16.40 | 19,194,300 | +0.06(+0.34%) |
Jun 30, 2009 | 16.55 | 16.61 | 16.15 | 16.35 | 18,325,324 | -0.17(-1.01%) |
Jun 29, 2009 | 16.37 | 16.71 | 16.30 | 16.51 | 17,813,078 | +0.18(+1.10%) |
Jun 26, 2009 | 16.24 | 16.64 | 16.20 | 16.33 | 27,292,420 | +0.03(+0.17%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.05 | 16.30 | 27,376,984 | +0.62(+3.92%) |
Jun 24, 2009 | 16.01 | 16.02 | 15.59 | 15.69 | 21,041,242 | -0.14(-0.87%) |
Jun 23, 2009 | 16.08 | 16.08 | 15.71 | 15.83 | 21,986,410 | -0.26(-1.59%) |
Jun 22, 2009 | 16.17 | 16.35 | 16.02 | 16.08 | 18,692,526 | -0.19(-1.15%) |
Jun 19, 2009 | 16.24 | 16.40 | 16.16 | 16.27 | 21,994,894 | +0.12(+0.73%) |
Jun 18, 2009 | 16.42 | 16.44 | 16.09 | 16.15 | 16,430,192 | -0.21(-1.27%) |
Jun 17, 2009 | 16.08 | 16.63 | 15.92 | 16.36 | 27,488,546 | +0.31(+1.94%) |
Jun 16, 2009 | 16.51 | 16.59 | 16.03 | 16.05 | 24,608,928 | -0.31(-1.88%) |
Jun 15, 2009 | 16.56 | 16.60 | 16.27 | 16.36 | 20,161,310 | -0.35(-2.09%) |
Jun 12, 2009 | 16.73 | 16.77 | 16.48 | 16.71 | 26,431,062 | -0.06(-0.33%) |
Jun 11, 2009 | 16.87 | 17.05 | 16.71 | 16.76 | 25,892,530 | -0.11(-0.66%) |
Jun 10, 2009 | 17.34 | 17.38 | 16.73 | 16.87 | 35,202,876 | +0.03(+0.16%) |
Jun 09, 2009 | 16.84 | 17.01 | 16.66 | 16.84 | 18,840,584 | +0.01(+0.06%) |
Jun 08, 2009 | 16.70 | 16.98 | 16.62 | 16.83 | 19,235,514 | +0.27(+1.61%) |
Jun 05, 2009 | 16.98 | 17.06 | 16.43 | 16.57 | 21,519,350 | -0.27(-1.63%) |
Jun 04, 2009 | 16.72 | 16.90 | 16.28 | 16.84 | 23,018,348 | +0.14(+0.82%) |
Jun 03, 2009 | 16.72 | 17.01 | 16.51 | 16.70 | 21,086,780 | -0.09(-0.53%) |
Jun 02, 2009 | 16.42 | 17.00 | 16.33 | 16.79 | 26,792,652 | +0.23(+1.41%) |
Jun 01, 2009 | 16.17 | 16.74 | 16.03 | 16.56 | 26,398,836 | +0.69(+4.32%) |
May 29, 2009 | 15.76 | 15.89 | 15.52 | 15.87 | 27,257,618 | +0.32(+2.03%) |
May 28, 2009 | 16.20 | 16.20 | 15.31 | 15.56 | 39,589,860 | -0.43(-2.70%) |
May 27, 2009 | 16.38 | 16.59 | 15.91 | 15.99 | 27,001,412 | -0.32(-1.98%) |
May 26, 2009 | 15.54 | 16.43 | 15.48 | 16.31 | 29,635,748 | +0.64(+4.11%) |
May 22, 2009 | 15.90 | 15.93 | 15.49 | 15.67 | 22,082,814 | -0.02(-0.13%) |
May 21, 2009 | 16.10 | 16.33 | 15.52 | 15.69 | 37,253,776 | -0.64(-3.94%) |
May 20, 2009 | 17.03 | 17.14 | 16.15 | 16.33 | 45,915,620 | -0.55(-3.25%) |
May 19, 2009 | 17.83 | 17.41 | 16.45 | 16.88 | 58,160,664 | -0.95(-5.34%) |
May 18, 2009 | 17.59 | 17.92 | 17.38 | 17.83 | 38,032,480 | +1.11(+6.64%) |
May 15, 2009 | 16.76 | 17.08 | 16.60 | 16.72 | 29,749,888 | -0.09(-0.53%) |
May 14, 2009 | 17.15 | 17.25 | 16.78 | 16.81 | 23,084,410 | -0.21(-1.21%) |
May 13, 2009 | 17.10 | 17.23 | 16.60 | 17.02 | 47,184,776 | +0.13(+0.77%) |
May 12, 2009 | 17.21 | 17.29 | 16.64 | 16.89 | 28,358,568 | -0.20(-1.16%) |
May 11, 2009 | 17.01 | 17.31 | 16.82 | 17.09 | 25,568,284 | -0.39(-2.24%) |
May 08, 2009 | 17.67 | 17.67 | 16.96 | 17.48 | 26,945,270 | +0.02(+0.14%) |
May 07, 2009 | 17.95 | 18.05 | 17.35 | 17.45 | 30,029,272 | -0.39(-2.21%) |
May 06, 2009 | 18.03 | 18.17 | 17.52 | 17.85 | 20,268,174 | -0.10(-0.57%) |
May 05, 2009 | 17.94 | 18.10 | 17.77 | 17.95 | 16,557,335 | -0.01(-0.08%) |
May 04, 2009 | 17.92 | 18.35 | 17.70 | 17.96 | 26,370,392 | +0.30(+1.71%) |