Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.40 | 17.75 | 17.22 | 17.60 | 16,299,068 | +0.06(+0.32%) |
Jul 30, 2009 | 17.63 | 17.75 | 17.36 | 17.55 | 22,320,766 | +0.33(+1.94%) |
Jul 29, 2009 | 17.27 | 17.36 | 16.83 | 17.21 | 24,966,568 | -0.32(-1.82%) |
Jul 28, 2009 | 18.05 | 18.05 | 17.26 | 17.53 | 27,727,744 | -0.69(-3.80%) |
Jul 27, 2009 | 18.46 | 18.62 | 18.05 | 18.22 | 21,916,654 | -0.49(-2.60%) |
Jul 24, 2009 | 18.24 | 18.76 | 18.07 | 18.71 | 1,817 | +0.37(+2.04%) |
Jul 23, 2009 | 17.50 | 18.45 | 17.44 | 18.34 | 17,376,326 | +0.70(+3.98%) |
Jul 22, 2009 | 17.34 | 17.84 | 17.25 | 17.63 | 14,705,932 | -0.21(-1.16%) |
Jul 21, 2009 | 17.74 | 17.88 | 17.32 | 17.84 | 20,996,932 | +0.05(+0.27%) |
Jul 20, 2009 | 17.63 | 17.88 | 17.05 | 17.79 | 26,714,456 | +0.76(+4.44%) |
Jul 17, 2009 | 17.11 | 17.28 | 16.91 | 17.04 | 17,066,964 | -0.12(-0.70%) |
Jul 16, 2009 | 16.40 | 17.26 | 16.40 | 17.16 | 23,211,884 | +0.60(+3.61%) |
Jul 15, 2009 | 16.19 | 16.65 | 16.08 | 16.56 | 21,006,930 | +0.77(+4.84%) |
Jul 14, 2009 | 15.79 | 15.94 | 15.59 | 15.79 | 14,564,837 | +0.27(+1.75%) |
Jul 13, 2009 | 14.92 | 15.58 | 14.85 | 15.52 | 20,678,054 | +0.44(+2.91%) |
Jul 10, 2009 | 14.81 | 15.19 | 14.52 | 15.08 | 14,905,559 | -0.01(-0.05%) |
Jul 09, 2009 | 15.25 | 15.50 | 14.94 | 15.09 | 19,639,744 | +0.18(+1.18%) |
Jul 08, 2009 | 14.92 | 15.32 | 14.43 | 14.92 | 27,413,116 | -0.05(-0.32%) |
Jul 07, 2009 | 15.41 | 15.42 | 14.90 | 14.97 | 17,241,400 | -0.45(-2.95%) |
Jul 06, 2009 | 15.05 | 15.45 | 14.86 | 15.42 | 21,209,380 | -0.02(-0.15%) |
Jul 02, 2009 | 16.21 | 16.21 | 15.36 | 15.44 | 24,663,360 | -1.05(-6.38%) |
Jul 01, 2009 | 16.77 | 17.03 | 16.43 | 16.50 | 15,731,124 | +0.00(+0.00%) |
Jun 30, 2009 | 16.70 | 16.96 | 16.31 | 16.50 | 19,303,080 | -0.19(-1.15%) |
Jun 29, 2009 | 16.97 | 17.05 | 16.58 | 16.69 | 12,823,291 | +0.03(+0.19%) |
Jun 26, 2009 | 16.34 | 16.81 | 16.34 | 16.65 | 27,270,450 | +0.21(+1.26%) |
Jun 25, 2009 | 16.35 | 16.58 | 16.23 | 16.45 | 24,255,448 | +0.06(+0.34%) |
Jun 24, 2009 | 16.58 | 16.87 | 16.26 | 16.39 | 14,516,133 | +0.00(+0.00%) |
Jun 23, 2009 | 16.15 | 16.65 | 16.03 | 16.39 | 18,829,590 | +0.37(+2.34%) |
Jun 22, 2009 | 16.61 | 16.63 | 15.94 | 16.02 | 22,468,156 | -1.02(-5.99%) |
Jun 19, 2009 | 17.33 | 17.35 | 16.85 | 17.04 | 18,722,908 | -0.11(-0.65%) |
Jun 18, 2009 | 17.32 | 17.80 | 17.09 | 17.15 | 23,131,546 | -0.25(-1.42%) |
Jun 17, 2009 | 17.76 | 17.80 | 17.07 | 17.40 | 24,887,878 | -0.54(-3.02%) |
Jun 16, 2009 | 18.82 | 19.05 | 17.86 | 17.94 | 17,117,596 | -0.51(-2.77%) |
Jun 15, 2009 | 18.73 | 18.83 | 18.25 | 18.45 | 13,814,343 | -0.67(-3.50%) |
Jun 12, 2009 | 18.93 | 19.23 | 18.81 | 19.12 | 18,914,312 | -0.27(-1.40%) |
Jun 11, 2009 | 18.73 | 19.73 | 18.69 | 19.39 | 23,352,666 | +0.77(+4.15%) |
Jun 10, 2009 | 18.72 | 18.93 | 18.27 | 18.62 | 16,564,151 | +0.33(+1.83%) |
Jun 09, 2009 | 18.54 | 18.69 | 18.19 | 18.28 | 16,914,988 | +0.11(+0.61%) |
Jun 08, 2009 | 18.10 | 18.34 | 17.79 | 18.17 | 15,356,819 | -0.02(-0.09%) |
Jun 05, 2009 | 18.68 | 18.68 | 17.71 | 18.18 | 21,828,314 | -0.01(-0.04%) |
Jun 04, 2009 | 18.28 | 18.55 | 18.09 | 18.19 | 20,728,058 | +0.21(+1.15%) |
Jun 03, 2009 | 18.54 | 18.68 | 17.60 | 17.99 | 19,318,694 | -0.86(-4.57%) |
Jun 02, 2009 | 18.89 | 19.13 | 18.58 | 18.85 | 16,333,761 | -0.22(-1.13%) |
Jun 01, 2009 | 18.85 | 19.35 | 18.85 | 19.06 | 21,993,254 | +0.79(+4.32%) |
May 29, 2009 | 18.41 | 18.53 | 18.09 | 18.27 | 19,651,080 | +0.13(+0.70%) |
May 28, 2009 | 17.63 | 18.37 | 17.38 | 18.14 | 19,471,800 | +0.64(+3.64%) |
May 27, 2009 | 17.78 | 17.94 | 17.47 | 17.51 | 19,233,972 | -0.09(-0.50%) |
May 26, 2009 | 16.67 | 17.59 | 16.52 | 17.59 | 17,735,324 | +0.69(+4.08%) |
May 22, 2009 | 17.21 | 17.36 | 16.86 | 16.90 | 11,962,723 | -0.03(-0.19%) |
May 21, 2009 | 17.25 | 17.30 | 16.70 | 16.94 | 17,370,874 | -0.71(-4.05%) |
May 20, 2009 | 17.67 | 18.48 | 17.56 | 17.65 | 24,744,592 | +0.24(+1.37%) |
May 19, 2009 | 17.71 | 17.87 | 17.21 | 17.41 | 19,974,212 | -0.13(-0.77%) |
May 18, 2009 | 17.10 | 17.61 | 17.09 | 17.55 | 16,137,206 | +0.75(+4.44%) |
May 15, 2009 | 17.11 | 17.50 | 16.63 | 16.80 | 17,055,304 | -0.49(-2.85%) |
May 14, 2009 | 17.24 | 17.55 | 16.86 | 17.29 | 19,841,084 | -0.09(-0.50%) |
May 13, 2009 | 17.82 | 17.89 | 17.11 | 17.38 | 22,444,762 | -0.84(-4.62%) |
May 12, 2009 | 17.87 | 18.51 | 17.48 | 18.22 | 26,773,850 | +0.55(+3.10%) |
May 11, 2009 | 18.29 | 18.29 | 17.62 | 17.67 | 18,219,022 | -0.84(-4.54%) |
May 08, 2009 | 18.21 | 18.72 | 18.02 | 18.52 | 22,135,186 | +0.63(+3.50%) |
May 07, 2009 | 19.24 | 19.24 | 17.59 | 17.89 | 20,003,086 | -0.47(-2.55%) |
May 06, 2009 | 18.03 | 18.49 | 17.94 | 18.36 | 20,296,320 | +0.77(+4.38%) |
May 05, 2009 | 18.08 | 18.13 | 17.10 | 17.59 | 18,870,664 | -0.10(-0.58%) |
May 04, 2009 | 16.82 | 17.73 | 16.82 | 17.69 | 19,636,992 | +1.13(+6.86%) |