Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.88 | 18.12 | 17.85 | 17.95 | 16,924,366 | +0.06(+0.35%) |
Jul 30, 2009 | 17.78 | 18.10 | 17.66 | 17.88 | 19,578,596 | +0.32(+1.81%) |
Jul 29, 2009 | 17.55 | 17.75 | 17.38 | 17.57 | 17,301,930 | +0.00(+0.00%) |
Jul 28, 2009 | 17.35 | 17.57 | 17.27 | 17.57 | 16,884,944 | +0.26(+1.52%) |
Jul 27, 2009 | 17.31 | 17.52 | 17.14 | 17.30 | 19,433,028 | -0.21(-1.22%) |
Jul 24, 2009 | 17.46 | 17.59 | 17.26 | 17.52 | 16,256,242 | +0.03(+0.16%) |
Jul 23, 2009 | 17.13 | 17.65 | 16.96 | 17.49 | 30,036,776 | +0.35(+2.06%) |
Jul 22, 2009 | 16.86 | 17.23 | 16.79 | 17.14 | 16,403,104 | +0.21(+1.27%) |
Jul 21, 2009 | 17.21 | 17.23 | 16.69 | 16.92 | 19,826,730 | -0.24(-1.37%) |
Jul 20, 2009 | 17.06 | 17.20 | 16.94 | 17.16 | 14,693,460 | +0.09(+0.53%) |
Jul 17, 2009 | 17.02 | 17.12 | 16.83 | 17.07 | 22,092,392 | +0.19(+1.11%) |
Jul 16, 2009 | 16.65 | 16.96 | 16.48 | 16.88 | 19,706,356 | +0.22(+1.33%) |
Jul 15, 2009 | 16.52 | 16.70 | 16.36 | 16.66 | 20,112,062 | +0.28(+1.69%) |
Jul 14, 2009 | 15.97 | 16.39 | 15.88 | 16.38 | 22,542,424 | +0.39(+2.47%) |
Jul 13, 2009 | 15.70 | 16.01 | 15.69 | 15.99 | 25,734,756 | +0.41(+2.62%) |
Jul 10, 2009 | 15.62 | 15.79 | 15.45 | 15.58 | 14,215,281 | -0.11(-0.71%) |
Jul 09, 2009 | 15.81 | 15.89 | 15.45 | 15.69 | 20,701,538 | +0.01(+0.09%) |
Jul 08, 2009 | 15.48 | 15.74 | 15.42 | 15.68 | 21,263,082 | +0.18(+1.16%) |
Jul 07, 2009 | 15.85 | 15.85 | 15.44 | 15.50 | 21,692,702 | -0.33(-2.10%) |
Jul 06, 2009 | 15.75 | 16.01 | 15.58 | 15.83 | 18,268,650 | +0.05(+0.31%) |
Jul 02, 2009 | 16.17 | 16.40 | 15.74 | 15.78 | 19,560,768 | -0.62(-3.80%) |
Jul 01, 2009 | 16.47 | 16.56 | 16.24 | 16.40 | 19,192,154 | +0.06(+0.34%) |
Jun 30, 2009 | 16.55 | 16.61 | 16.15 | 16.35 | 18,323,278 | -0.17(-1.01%) |
Jun 29, 2009 | 16.37 | 16.71 | 16.30 | 16.51 | 17,811,088 | +0.18(+1.10%) |
Jun 26, 2009 | 16.24 | 16.65 | 16.20 | 16.33 | 27,289,370 | +0.03(+0.17%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.05 | 16.31 | 27,373,924 | +0.62(+3.92%) |
Jun 24, 2009 | 16.02 | 16.02 | 15.59 | 15.69 | 21,038,892 | -0.14(-0.87%) |
Jun 23, 2009 | 16.08 | 16.09 | 15.72 | 15.83 | 21,983,952 | -0.26(-1.59%) |
Jun 22, 2009 | 16.17 | 16.36 | 16.02 | 16.09 | 18,690,436 | -0.19(-1.15%) |
Jun 19, 2009 | 16.24 | 16.40 | 16.16 | 16.27 | 21,992,436 | +0.12(+0.73%) |
Jun 18, 2009 | 16.42 | 16.44 | 16.09 | 16.15 | 16,428,356 | -0.21(-1.27%) |
Jun 17, 2009 | 16.08 | 16.63 | 15.92 | 16.36 | 27,485,474 | +0.31(+1.94%) |
Jun 16, 2009 | 16.51 | 16.59 | 16.03 | 16.05 | 24,606,178 | -0.31(-1.88%) |
Jun 15, 2009 | 16.56 | 16.60 | 16.27 | 16.36 | 20,159,058 | -0.35(-2.09%) |
Jun 12, 2009 | 16.74 | 16.77 | 16.49 | 16.71 | 26,428,108 | -0.06(-0.33%) |
Jun 11, 2009 | 16.87 | 17.05 | 16.71 | 16.76 | 25,889,636 | -0.11(-0.66%) |
Jun 10, 2009 | 17.34 | 17.38 | 16.74 | 16.87 | 35,198,944 | +0.03(+0.16%) |
Jun 09, 2009 | 16.84 | 17.01 | 16.66 | 16.85 | 18,838,478 | +0.01(+0.06%) |
Jun 08, 2009 | 16.71 | 16.99 | 16.62 | 16.84 | 19,233,366 | +0.27(+1.61%) |
Jun 05, 2009 | 16.99 | 17.06 | 16.43 | 16.57 | 21,516,944 | -0.27(-1.63%) |
Jun 04, 2009 | 16.72 | 16.90 | 16.28 | 16.84 | 23,015,776 | +0.14(+0.82%) |
Jun 03, 2009 | 16.72 | 17.01 | 16.51 | 16.71 | 21,084,424 | -0.09(-0.53%) |
Jun 02, 2009 | 16.42 | 17.00 | 16.34 | 16.79 | 26,789,660 | +0.23(+1.41%) |
Jun 01, 2009 | 16.17 | 16.75 | 16.03 | 16.56 | 26,395,886 | +0.69(+4.32%) |
May 29, 2009 | 15.76 | 15.90 | 15.53 | 15.88 | 27,254,572 | +0.32(+2.03%) |
May 28, 2009 | 16.20 | 16.20 | 15.31 | 15.56 | 39,585,436 | -0.43(-2.70%) |
May 27, 2009 | 16.38 | 16.60 | 15.91 | 15.99 | 26,998,394 | -0.32(-1.97%) |
May 26, 2009 | 15.54 | 16.43 | 15.48 | 16.31 | 29,632,438 | +0.64(+4.11%) |
May 22, 2009 | 15.90 | 15.93 | 15.49 | 15.67 | 22,080,348 | -0.02(-0.13%) |
May 21, 2009 | 16.10 | 16.34 | 15.52 | 15.69 | 37,249,616 | -0.64(-3.94%) |
May 20, 2009 | 17.03 | 17.14 | 16.15 | 16.34 | 45,910,492 | -0.55(-3.25%) |
May 19, 2009 | 17.84 | 17.41 | 16.45 | 16.88 | 58,154,164 | -0.95(-5.34%) |
May 18, 2009 | 17.59 | 17.93 | 17.38 | 17.84 | 38,028,232 | +1.11(+6.64%) |
May 15, 2009 | 16.76 | 17.08 | 16.60 | 16.73 | 29,746,564 | -0.09(-0.53%) |
May 14, 2009 | 17.15 | 17.25 | 16.78 | 16.82 | 23,081,830 | -0.21(-1.21%) |
May 13, 2009 | 17.10 | 17.23 | 16.60 | 17.02 | 47,179,504 | +0.13(+0.77%) |
May 12, 2009 | 17.21 | 17.30 | 16.64 | 16.89 | 28,355,400 | -0.20(-1.16%) |
May 11, 2009 | 17.01 | 17.31 | 16.82 | 17.09 | 25,565,426 | -0.39(-2.24%) |
May 08, 2009 | 17.67 | 17.67 | 16.97 | 17.48 | 26,942,260 | +0.02(+0.14%) |
May 07, 2009 | 17.95 | 18.06 | 17.35 | 17.46 | 30,025,916 | -0.39(-2.21%) |
May 06, 2009 | 18.04 | 18.17 | 17.52 | 17.85 | 20,265,908 | -0.10(-0.57%) |
May 05, 2009 | 17.95 | 18.10 | 17.77 | 17.95 | 16,555,485 | -0.01(-0.08%) |
May 04, 2009 | 17.92 | 18.35 | 17.71 | 17.97 | 26,367,446 | +0.30(+1.71%) |