Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.50 | 15.55 | 15.13 | 15.15 | 35,688,948 | -0.41(-2.60%) |
Jul 30, 2009 | 15.67 | 16.13 | 15.47 | 15.56 | 62,395,076 | +0.10(+0.64%) |
Jul 29, 2009 | 15.42 | 15.48 | 15.21 | 15.46 | 23,586,934 | +0.11(+0.72%) |
Jul 28, 2009 | 15.67 | 15.81 | 15.31 | 15.35 | 24,455,012 | -0.38(-2.39%) |
Jul 27, 2009 | 15.72 | 15.81 | 15.54 | 15.72 | 15,387,452 | +0.15(+0.94%) |
Jul 24, 2009 | 15.34 | 15.66 | 15.34 | 15.58 | 1,727 | +0.02(+0.15%) |
Jul 23, 2009 | 15.56 | 15.70 | 15.42 | 15.55 | 20,946,426 | +0.08(+0.51%) |
Jul 22, 2009 | 15.42 | 15.64 | 15.35 | 15.48 | 27,353,296 | -0.07(-0.45%) |
Jul 21, 2009 | 15.54 | 15.56 | 15.23 | 15.54 | 19,161,150 | +0.01(+0.05%) |
Jul 20, 2009 | 14.90 | 15.57 | 14.88 | 15.54 | 34,796,268 | +0.70(+4.71%) |
Jul 17, 2009 | 14.87 | 15.05 | 14.82 | 14.84 | 19,522,244 | -0.07(-0.48%) |
Jul 16, 2009 | 14.46 | 14.98 | 14.40 | 14.91 | 54,090,440 | +0.41(+2.81%) |
Jul 15, 2009 | 14.12 | 14.53 | 14.04 | 14.50 | 39,407,892 | +0.55(+3.91%) |
Jul 14, 2009 | 14.01 | 14.01 | 13.81 | 13.96 | 14,353,699 | -0.01(-0.10%) |
Jul 13, 2009 | 13.71 | 13.99 | 13.71 | 13.97 | 33,087,382 | +0.11(+0.82%) |
Jul 10, 2009 | 13.86 | 13.97 | 13.75 | 13.86 | 17,988,018 | -0.13(-0.96%) |
Jul 09, 2009 | 13.92 | 14.04 | 13.83 | 13.99 | 28,744,096 | +0.22(+1.60%) |
Jul 08, 2009 | 13.82 | 13.96 | 13.43 | 13.77 | 69,197,224 | -0.05(-0.37%) |
Jul 07, 2009 | 14.20 | 14.20 | 13.75 | 13.82 | 32,789,060 | -0.22(-1.58%) |
Jul 06, 2009 | 13.91 | 14.14 | 13.87 | 14.04 | 25,251,512 | +0.14(+0.98%) |
Jul 02, 2009 | 14.07 | 14.28 | 13.91 | 13.91 | 23,230,686 | -0.17(-1.18%) |
Jul 01, 2009 | 14.42 | 14.48 | 14.07 | 14.07 | 28,259,650 | -0.34(-2.35%) |
Jun 30, 2009 | 14.53 | 14.80 | 14.36 | 14.41 | 53,191,324 | -0.17(-1.14%) |
Jun 29, 2009 | 14.79 | 14.79 | 14.47 | 14.58 | 24,493,878 | -0.19(-1.32%) |
Jun 26, 2009 | 14.31 | 14.77 | 14.25 | 14.77 | 21,331,162 | +0.43(+3.02%) |
Jun 25, 2009 | 14.31 | 14.42 | 14.16 | 14.34 | 22,552,052 | +0.20(+1.41%) |
Jun 24, 2009 | 14.58 | 14.62 | 14.10 | 14.14 | 24,621,308 | -0.37(-2.52%) |
Jun 23, 2009 | 14.20 | 14.55 | 14.20 | 14.51 | 21,587,702 | +0.33(+2.34%) |
Jun 22, 2009 | 14.06 | 14.57 | 14.05 | 14.18 | 32,579,566 | -0.03(-0.21%) |
Jun 19, 2009 | 14.28 | 14.38 | 14.09 | 14.21 | 27,506,140 | -0.01(-0.07%) |
Jun 18, 2009 | 14.23 | 14.38 | 14.04 | 14.22 | 34,740,316 | +0.01(+0.10%) |
Jun 17, 2009 | 14.46 | 14.61 | 14.07 | 14.20 | 34,627,388 | -0.26(-1.78%) |
Jun 16, 2009 | 15.07 | 15.07 | 14.38 | 14.46 | 32,169,872 | -0.46(-3.06%) |
Jun 15, 2009 | 14.81 | 15.25 | 14.60 | 14.91 | 27,608,106 | +0.02(+0.11%) |
Jun 12, 2009 | 15.48 | 15.56 | 14.89 | 14.90 | 87,457,024 | -0.55(-3.54%) |
Jun 11, 2009 | 16.05 | 16.11 | 15.43 | 15.45 | 47,462,316 | -0.59(-3.68%) |
Jun 10, 2009 | 15.98 | 16.19 | 15.73 | 16.04 | 36,499,244 | +0.15(+0.93%) |
Jun 09, 2009 | 16.22 | 16.29 | 15.85 | 15.89 | 23,513,238 | -0.27(-1.68%) |
Jun 08, 2009 | 16.16 | 16.34 | 16.09 | 16.16 | 22,285,828 | +0.12(+0.75%) |
Jun 05, 2009 | 16.21 | 16.40 | 15.93 | 16.04 | 80,204,840 | -0.06(-0.35%) |
Jun 04, 2009 | 15.85 | 16.49 | 15.82 | 16.09 | 60,716,176 | +0.30(+1.89%) |
Jun 03, 2009 | 15.44 | 15.92 | 15.25 | 15.79 | 38,190,004 | +0.33(+2.13%) |
Jun 02, 2009 | 15.37 | 15.51 | 15.16 | 15.47 | 33,520,820 | +0.03(+0.22%) |
Jun 01, 2009 | 15.86 | 15.96 | 15.24 | 15.43 | 47,110,988 | -0.24(-1.55%) |
May 29, 2009 | 15.42 | 15.72 | 15.23 | 15.67 | 34,772,412 | +0.28(+1.82%) |
May 28, 2009 | 15.35 | 15.51 | 15.22 | 15.39 | 21,797,542 | +0.13(+0.88%) |
May 27, 2009 | 15.35 | 15.77 | 15.10 | 15.26 | 29,327,884 | -0.20(-1.27%) |
May 26, 2009 | 15.23 | 15.48 | 15.11 | 15.46 | 22,199,384 | +0.24(+1.55%) |
May 22, 2009 | 15.49 | 15.63 | 15.10 | 15.22 | 23,479,154 | -0.12(-0.80%) |
May 21, 2009 | 14.93 | 15.35 | 14.92 | 15.34 | 60,178,740 | +0.31(+2.03%) |
May 20, 2009 | 15.11 | 15.50 | 14.96 | 15.04 | 36,564,796 | +0.04(+0.25%) |
May 19, 2009 | 15.29 | 15.35 | 14.88 | 15.00 | 49,444,912 | -0.37(-2.42%) |
May 18, 2009 | 15.12 | 15.41 | 14.88 | 15.37 | 64,045,676 | +0.31(+2.06%) |
May 15, 2009 | 14.92 | 15.16 | 14.82 | 15.06 | 26,662,926 | +0.13(+0.85%) |
May 14, 2009 | 14.81 | 15.07 | 14.70 | 14.94 | 35,488,016 | +0.01(+0.08%) |
May 13, 2009 | 14.89 | 15.16 | 14.70 | 14.92 | 51,357,620 | -0.17(-1.11%) |
May 12, 2009 | 15.47 | 15.56 | 14.97 | 15.09 | 39,298,176 | -0.16(-1.08%) |
May 11, 2009 | 15.46 | 15.72 | 15.26 | 15.26 | 28,059,454 | -0.58(-3.65%) |
May 08, 2009 | 15.27 | 15.84 | 15.16 | 15.83 | 40,888,016 | +0.67(+4.43%) |
May 07, 2009 | 15.42 | 15.50 | 15.12 | 15.16 | 37,522,828 | -0.15(-1.00%) |
May 06, 2009 | 15.75 | 15.79 | 15.21 | 15.32 | 45,192,696 | -0.28(-1.78%) |
May 05, 2009 | 15.69 | 15.85 | 15.50 | 15.59 | 61,350,628 | -0.19(-1.19%) |
May 04, 2009 | 15.52 | 15.86 | 15.40 | 15.78 | 85,279,624 | +0.74(+4.91%) |