Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.17 | 25.53 | 24.98 | 25.26 | 8,939,601 | +0.04(+0.16%) |
Jul 30, 2009 | 25.34 | 25.84 | 25.06 | 25.22 | 8,830,350 | +0.25(+1.02%) |
Jul 29, 2009 | 24.57 | 25.27 | 24.46 | 24.96 | 7,266,402 | +0.12(+0.47%) |
Jul 28, 2009 | 23.78 | 24.95 | 23.68 | 24.85 | 11,922,408 | +0.55(+2.25%) |
Jul 27, 2009 | 24.29 | 24.73 | 23.76 | 24.30 | 11,659,113 | -0.43(-1.72%) |
Jul 24, 2009 | 23.53 | 24.82 | 23.50 | 24.73 | 16,197,930 | +0.80(+3.32%) |
Jul 23, 2009 | 22.10 | 23.99 | 21.92 | 23.93 | 53,090,116 | +5.06(+26.84%) |
Jul 22, 2009 | 19.00 | 19.05 | 18.36 | 18.87 | 28,158,120 | +0.26(+1.42%) |
Jul 21, 2009 | 18.55 | 18.88 | 18.29 | 18.60 | 12,412,017 | +0.33(+1.82%) |
Jul 20, 2009 | 17.75 | 18.35 | 17.75 | 18.27 | 11,061,234 | +0.99(+5.71%) |
Jul 17, 2009 | 17.50 | 17.59 | 17.19 | 17.28 | 6,657,930 | -0.14(-0.82%) |
Jul 16, 2009 | 17.10 | 17.59 | 16.92 | 17.42 | 8,650,377 | +0.36(+2.12%) |
Jul 15, 2009 | 17.17 | 17.41 | 17.00 | 17.06 | 10,133,046 | +0.26(+1.53%) |
Jul 14, 2009 | 16.53 | 16.91 | 16.36 | 16.81 | 8,614,800 | +0.18(+1.08%) |
Jul 13, 2009 | 16.34 | 16.73 | 15.89 | 16.63 | 9,454,266 | +0.78(+4.94%) |
Jul 10, 2009 | 15.81 | 16.04 | 15.69 | 15.84 | 5,994,135 | -0.10(-0.63%) |
Jul 09, 2009 | 16.26 | 16.30 | 15.89 | 15.94 | 6,302,835 | -0.19(-1.16%) |
Jul 08, 2009 | 16.36 | 16.54 | 15.89 | 16.13 | 11,189,025 | -0.31(-1.91%) |
Jul 07, 2009 | 17.00 | 17.04 | 16.41 | 16.44 | 11,282,274 | -0.90(-5.18%) |
Jul 06, 2009 | 17.42 | 17.59 | 17.08 | 17.34 | 6,099,750 | -0.29(-1.65%) |
Jul 02, 2009 | 17.78 | 18.12 | 17.46 | 17.63 | 5,645,502 | -0.49(-2.69%) |
Jul 01, 2009 | 18.33 | 18.54 | 18.08 | 18.12 | 4,813,227 | -0.06(-0.34%) |
Jun 30, 2009 | 18.48 | 18.48 | 18.00 | 18.18 | 5,913,846 | +0.04(+0.21%) |
Jun 29, 2009 | 17.75 | 18.39 | 17.74 | 18.15 | 6,578,136 | +0.40(+2.25%) |
Jun 26, 2009 | 17.59 | 17.81 | 17.38 | 17.75 | 4,852,737 | +0.14(+0.80%) |
Jun 25, 2009 | 17.68 | 17.79 | 16.94 | 17.61 | 5,566,941 | +0.41(+2.39%) |
Jun 24, 2009 | 17.10 | 17.46 | 16.89 | 17.19 | 6,556,932 | +0.12(+0.72%) |
Jun 23, 2009 | 17.00 | 17.32 | 17.00 | 17.07 | 5,417,973 | -0.07(-0.39%) |
Jun 22, 2009 | 17.78 | 17.94 | 17.07 | 17.14 | 6,533,856 | -0.77(-4.28%) |
Jun 19, 2009 | 17.56 | 18.17 | 17.49 | 17.91 | 10,544,301 | +0.51(+2.92%) |
Jun 18, 2009 | 17.52 | 17.66 | 17.21 | 17.40 | 7,002,126 | -0.16(-0.89%) |
Jun 17, 2009 | 17.55 | 17.93 | 17.42 | 17.55 | 6,951,744 | -0.03(-0.15%) |
Jun 16, 2009 | 18.00 | 18.07 | 17.48 | 17.58 | 7,842,474 | -0.12(-0.67%) |
Jun 15, 2009 | 18.22 | 18.22 | 17.62 | 17.70 | 7,348,779 | -0.80(-4.34%) |
Jun 12, 2009 | 18.52 | 18.85 | 18.23 | 18.50 | 9,362,934 | -0.00(-0.01%) |
Jun 11, 2009 | 17.77 | 18.96 | 17.77 | 18.50 | 17,258,948 | +0.76(+4.26%) |
Jun 10, 2009 | 17.78 | 17.98 | 17.33 | 17.75 | 9,585,927 | +0.33(+1.89%) |
Jun 09, 2009 | 16.90 | 17.67 | 16.90 | 17.42 | 12,892,455 | +0.47(+2.80%) |
Jun 08, 2009 | 17.02 | 17.32 | 16.78 | 16.94 | 9,532,791 | -0.39(-2.26%) |
Jun 05, 2009 | 17.11 | 17.40 | 16.73 | 17.33 | 15,532,524 | +0.06(+0.33%) |
Jun 04, 2009 | 17.37 | 17.63 | 16.94 | 17.28 | 9,817,740 | -0.12(-0.71%) |
Jun 03, 2009 | 17.44 | 17.44 | 16.95 | 17.40 | 13,046,157 | -0.27(-1.53%) |
Jun 02, 2009 | 16.97 | 17.84 | 16.67 | 17.67 | 16,152,939 | +1.09(+6.54%) |
Jun 01, 2009 | 16.89 | 17.38 | 16.49 | 16.59 | 12,305,007 | -0.04(-0.27%) |
May 29, 2009 | 15.86 | 16.64 | 15.86 | 16.63 | 13,175,046 | +1.02(+6.50%) |
May 28, 2009 | 16.05 | 16.10 | 15.37 | 15.62 | 9,147,672 | -0.24(-1.50%) |
May 27, 2009 | 16.29 | 16.47 | 15.77 | 15.85 | 7,872,012 | -0.51(-3.14%) |
May 26, 2009 | 15.59 | 16.49 | 15.56 | 16.37 | 7,476,651 | +0.57(+3.59%) |
May 22, 2009 | 15.95 | 16.18 | 15.66 | 15.80 | 10,135,224 | -0.03(-0.16%) |
May 21, 2009 | 16.60 | 16.77 | 15.65 | 15.83 | 16,201,089 | -0.91(-5.46%) |
May 20, 2009 | 17.33 | 17.33 | 16.67 | 16.74 | 7,578,792 | -0.47(-2.76%) |
May 19, 2009 | 16.95 | 17.44 | 16.93 | 17.21 | 7,912,323 | +0.15(+0.87%) |
May 18, 2009 | 16.88 | 17.07 | 16.67 | 17.07 | 9,447,246 | +0.41(+2.45%) |
May 15, 2009 | 17.06 | 17.08 | 16.62 | 16.66 | 10,252,890 | -0.40(-2.35%) |
May 14, 2009 | 16.84 | 17.20 | 16.59 | 17.06 | 8,585,892 | +0.20(+1.19%) |
May 13, 2009 | 17.27 | 17.27 | 16.78 | 16.86 | 11,103,102 | -0.58(-3.35%) |
May 12, 2009 | 17.69 | 17.70 | 17.04 | 17.44 | 9,833,850 | -0.21(-1.17%) |
May 11, 2009 | 17.38 | 17.94 | 17.06 | 17.65 | 9,236,880 | +0.01(+0.04%) |
May 08, 2009 | 17.80 | 18.21 | 17.27 | 17.64 | 10,147,023 | -0.03(-0.20%) |
May 07, 2009 | 17.80 | 18.28 | 17.45 | 17.68 | 14,906,511 | +0.15(+0.84%) |
May 06, 2009 | 17.18 | 17.66 | 17.06 | 17.53 | 13,813,911 | +0.57(+3.35%) |
May 05, 2009 | 16.54 | 17.13 | 16.54 | 16.96 | 15,658,146 | +0.43(+2.61%) |
May 04, 2009 | 16.46 | 16.60 | 15.90 | 16.53 | 13,628,916 | +0.66(+4.17%) |