Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.97 | 16.15 | 15.93 | 16.03 | 26,143,470 | +0.05(+0.34%) |
Jul 30, 2009 | 16.03 | 16.25 | 15.94 | 15.98 | 30,206,726 | +0.13(+0.79%) |
Jul 29, 2009 | 15.90 | 16.07 | 15.79 | 15.85 | 28,168,238 | -0.04(-0.22%) |
Jul 28, 2009 | 15.90 | 16.01 | 15.76 | 15.89 | 24,989,412 | +0.02(+0.12%) |
Jul 27, 2009 | 15.90 | 15.94 | 15.81 | 15.87 | 25,265,952 | -0.01(-0.06%) |
Jul 24, 2009 | 15.90 | 15.97 | 15.71 | 15.88 | 25,757,690 | +0.06(+0.37%) |
Jul 23, 2009 | 15.81 | 16.09 | 15.73 | 15.82 | 41,571,344 | +0.02(+0.10%) |
Jul 22, 2009 | 16.19 | 16.20 | 15.72 | 15.81 | 44,072,708 | -0.39(-2.42%) |
Jul 21, 2009 | 16.35 | 16.35 | 16.02 | 16.20 | 44,663,200 | -0.22(-1.33%) |
Jul 20, 2009 | 16.28 | 16.42 | 16.11 | 16.42 | 29,691,048 | +0.23(+1.41%) |
Jul 17, 2009 | 16.19 | 16.26 | 16.10 | 16.19 | 30,785,144 | -0.15(-0.93%) |
Jul 16, 2009 | 16.20 | 16.37 | 16.14 | 16.34 | 24,582,490 | +0.08(+0.51%) |
Jul 15, 2009 | 15.92 | 16.27 | 15.89 | 16.26 | 31,279,762 | +0.40(+2.52%) |
Jul 14, 2009 | 15.77 | 15.88 | 15.68 | 15.86 | 23,885,316 | +0.08(+0.49%) |
Jul 13, 2009 | 15.61 | 15.82 | 15.59 | 15.78 | 32,027,914 | +0.24(+1.53%) |
Jul 10, 2009 | 15.60 | 15.72 | 15.45 | 15.54 | 24,275,678 | -0.13(-0.82%) |
Jul 09, 2009 | 15.67 | 15.72 | 15.61 | 15.67 | 27,083,524 | +0.06(+0.41%) |
Jul 08, 2009 | 15.62 | 15.73 | 15.50 | 15.61 | 33,135,342 | -0.04(-0.27%) |
Jul 07, 2009 | 15.68 | 15.82 | 15.62 | 15.65 | 26,589,150 | -0.12(-0.74%) |
Jul 06, 2009 | 15.66 | 15.78 | 15.57 | 15.76 | 25,909,850 | +0.04(+0.25%) |
Jul 02, 2009 | 15.69 | 15.90 | 15.69 | 15.73 | 34,503,616 | -0.10(-0.61%) |
Jul 01, 2009 | 15.60 | 15.96 | 15.57 | 15.82 | 37,628,868 | +0.38(+2.48%) |
Jun 30, 2009 | 15.51 | 15.52 | 15.38 | 15.44 | 48,872,916 | -0.10(-0.62%) |
Jun 29, 2009 | 15.49 | 15.60 | 15.48 | 15.54 | 27,238,228 | +0.05(+0.33%) |
Jun 26, 2009 | 15.35 | 15.54 | 15.32 | 15.48 | 40,720,256 | +0.09(+0.59%) |
Jun 25, 2009 | 15.24 | 15.45 | 15.20 | 15.39 | 32,061,502 | +0.11(+0.74%) |
Jun 24, 2009 | 15.48 | 15.60 | 15.24 | 15.28 | 27,627,318 | -0.10(-0.63%) |
Jun 23, 2009 | 15.50 | 15.61 | 15.36 | 15.38 | 29,103,932 | -0.06(-0.40%) |
Jun 22, 2009 | 15.61 | 15.70 | 15.44 | 15.44 | 33,195,288 | -0.26(-1.68%) |
Jun 19, 2009 | 16.00 | 16.05 | 15.67 | 15.70 | 47,739,872 | -0.24(-1.49%) |
Jun 18, 2009 | 15.44 | 15.97 | 15.43 | 15.94 | 37,538,888 | +0.52(+3.38%) |
Jun 17, 2009 | 15.40 | 15.63 | 15.39 | 15.42 | 25,881,708 | +0.03(+0.21%) |
Jun 16, 2009 | 15.50 | 15.55 | 15.38 | 15.39 | 24,657,766 | -0.24(-1.55%) |
Jun 15, 2009 | 15.64 | 15.66 | 15.47 | 15.63 | 27,399,020 | -0.10(-0.62%) |
Jun 12, 2009 | 15.66 | 15.78 | 15.60 | 15.73 | 26,793,976 | +0.10(+0.64%) |
Jun 11, 2009 | 15.48 | 15.83 | 15.47 | 15.63 | 31,966,384 | +0.05(+0.35%) |
Jun 10, 2009 | 15.86 | 15.88 | 15.46 | 15.57 | 43,882,316 | -0.22(-1.39%) |
Jun 09, 2009 | 15.93 | 15.94 | 15.72 | 15.79 | 31,555,388 | -0.09(-0.59%) |
Jun 08, 2009 | 15.75 | 15.97 | 15.70 | 15.89 | 24,631,706 | -0.02(-0.12%) |
Jun 05, 2009 | 16.06 | 16.07 | 15.84 | 15.91 | 30,823,254 | -0.10(-0.64%) |
Jun 04, 2009 | 15.81 | 16.02 | 15.67 | 16.01 | 33,739,992 | +0.22(+1.37%) |
Jun 03, 2009 | 15.87 | 15.93 | 15.69 | 15.79 | 41,748,028 | -0.18(-1.15%) |
Jun 02, 2009 | 15.77 | 16.06 | 15.73 | 15.98 | 51,972,544 | +0.21(+1.31%) |
Jun 01, 2009 | 15.85 | 15.91 | 15.67 | 15.77 | 66,311,664 | -0.04(-0.28%) |
May 29, 2009 | 15.12 | 15.82 | 15.11 | 15.82 | 70,615,152 | +0.73(+4.82%) |
May 28, 2009 | 15.00 | 15.19 | 14.92 | 15.09 | 29,435,252 | +0.09(+0.58%) |
May 27, 2009 | 15.16 | 15.18 | 14.97 | 15.00 | 29,628,826 | -0.19(-1.23%) |
May 26, 2009 | 15.12 | 15.28 | 15.08 | 15.19 | 44,734,996 | -0.03(-0.19%) |
May 22, 2009 | 15.01 | 15.35 | 15.01 | 15.22 | 38,194,380 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.06 | 14.93 | 15.02 | 44,084,516 | -0.10(-0.68%) |
May 20, 2009 | 15.06 | 15.21 | 14.97 | 15.12 | 51,875,036 | +0.12(+0.77%) |
May 19, 2009 | 14.84 | 15.10 | 14.74 | 15.01 | 49,574,408 | +0.18(+1.24%) |
May 18, 2009 | 14.52 | 14.84 | 14.37 | 14.82 | 44,233,080 | +0.36(+2.47%) |
May 15, 2009 | 14.42 | 14.50 | 14.36 | 14.46 | 52,998,780 | +0.02(+0.13%) |
May 14, 2009 | 14.13 | 14.53 | 14.13 | 14.45 | 53,756,892 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.28 | 13.98 | 14.04 | 36,860,012 | -0.25(-1.73%) |
May 12, 2009 | 13.82 | 14.38 | 13.79 | 14.28 | 57,581,064 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.75 | 28,654,406 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,554,108 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,050,672 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.02 | 13.75 | 13.81 | 30,287,508 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.84 | 13.88 | 34,802,184 | -0.01(-0.07%) |
May 04, 2009 | 13.84 | 13.90 | 13.81 | 13.89 | 41,633,096 | +0.23(+1.65%) |