Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.05 | 15.10 | 14.69 | 14.72 | 36,747,148 | -0.39(-2.60%) |
Jul 30, 2009 | 15.22 | 15.67 | 15.03 | 15.11 | 64,245,132 | +0.10(+0.64%) |
Jul 29, 2009 | 14.97 | 15.04 | 14.78 | 15.01 | 24,286,302 | +0.11(+0.72%) |
Jul 28, 2009 | 15.22 | 15.36 | 14.87 | 14.91 | 25,180,122 | -0.36(-2.39%) |
Jul 27, 2009 | 15.27 | 15.36 | 15.09 | 15.27 | 15,843,701 | +0.14(+0.94%) |
Jul 24, 2009 | 14.90 | 15.21 | 14.89 | 15.13 | 1,779 | +0.02(+0.15%) |
Jul 23, 2009 | 15.11 | 15.25 | 14.98 | 15.11 | 21,567,502 | +0.08(+0.51%) |
Jul 22, 2009 | 14.98 | 15.19 | 14.91 | 15.03 | 28,164,342 | -0.07(-0.45%) |
Jul 21, 2009 | 15.09 | 15.11 | 14.79 | 15.10 | 19,729,292 | +0.01(+0.04%) |
Jul 20, 2009 | 14.47 | 15.13 | 14.46 | 15.09 | 35,828,000 | +0.68(+4.71%) |
Jul 17, 2009 | 14.45 | 14.61 | 14.39 | 14.41 | 20,101,092 | -0.07(-0.48%) |
Jul 16, 2009 | 14.04 | 14.55 | 13.98 | 14.48 | 55,694,260 | +0.40(+2.81%) |
Jul 15, 2009 | 13.71 | 14.11 | 13.64 | 14.09 | 40,576,364 | +0.53(+3.91%) |
Jul 14, 2009 | 13.60 | 13.60 | 13.41 | 13.55 | 14,779,296 | -0.01(-0.10%) |
Jul 13, 2009 | 13.32 | 13.58 | 13.31 | 13.57 | 34,068,448 | +0.11(+0.82%) |
Jul 10, 2009 | 13.46 | 13.56 | 13.36 | 13.46 | 18,521,376 | -0.13(-0.96%) |
Jul 09, 2009 | 13.52 | 13.64 | 13.43 | 13.59 | 29,596,378 | +0.21(+1.60%) |
Jul 08, 2009 | 13.43 | 13.56 | 13.04 | 13.37 | 71,248,968 | -0.05(-0.37%) |
Jul 07, 2009 | 13.79 | 13.79 | 13.35 | 13.42 | 33,761,280 | -0.22(-1.58%) |
Jul 06, 2009 | 13.51 | 13.74 | 13.47 | 13.64 | 26,000,238 | +0.13(+0.98%) |
Jul 02, 2009 | 13.67 | 13.87 | 13.51 | 13.51 | 23,919,494 | -0.16(-1.18%) |
Jul 01, 2009 | 14.00 | 14.07 | 13.66 | 13.67 | 29,097,568 | -0.33(-2.34%) |
Jun 30, 2009 | 14.11 | 14.37 | 13.94 | 14.00 | 54,768,484 | -0.16(-1.14%) |
Jun 29, 2009 | 14.36 | 14.36 | 14.05 | 14.16 | 25,220,138 | -0.19(-1.32%) |
Jun 26, 2009 | 13.90 | 14.35 | 13.84 | 14.35 | 21,963,646 | +0.42(+3.02%) |
Jun 25, 2009 | 13.90 | 14.00 | 13.76 | 13.93 | 23,220,738 | +0.19(+1.41%) |
Jun 24, 2009 | 14.16 | 14.20 | 13.69 | 13.73 | 25,351,348 | -0.36(-2.52%) |
Jun 23, 2009 | 13.79 | 14.13 | 13.79 | 14.09 | 22,227,792 | +0.32(+2.34%) |
Jun 22, 2009 | 13.66 | 14.15 | 13.65 | 13.77 | 33,545,574 | -0.03(-0.21%) |
Jun 19, 2009 | 13.87 | 13.96 | 13.68 | 13.80 | 28,321,716 | -0.01(-0.07%) |
Jun 18, 2009 | 13.82 | 13.96 | 13.63 | 13.81 | 35,770,392 | +0.01(+0.10%) |
Jun 17, 2009 | 14.04 | 14.19 | 13.67 | 13.79 | 35,654,112 | -0.25(-1.78%) |
Jun 16, 2009 | 14.64 | 14.64 | 13.97 | 14.04 | 33,123,730 | -0.44(-3.06%) |
Jun 15, 2009 | 14.38 | 14.81 | 14.18 | 14.49 | 28,426,704 | +0.02(+0.11%) |
Jun 12, 2009 | 15.04 | 15.11 | 14.46 | 14.47 | 90,050,192 | -0.53(-3.54%) |
Jun 11, 2009 | 15.59 | 15.65 | 14.99 | 15.00 | 48,869,608 | -0.57(-3.68%) |
Jun 10, 2009 | 15.52 | 15.72 | 15.28 | 15.57 | 37,581,472 | +0.14(+0.93%) |
Jun 09, 2009 | 15.75 | 15.82 | 15.39 | 15.43 | 24,210,422 | -0.26(-1.68%) |
Jun 08, 2009 | 15.70 | 15.87 | 15.63 | 15.69 | 22,946,618 | +0.12(+0.75%) |
Jun 05, 2009 | 15.74 | 15.93 | 15.47 | 15.58 | 82,582,968 | -0.05(-0.35%) |
Jun 04, 2009 | 15.39 | 16.02 | 15.36 | 15.63 | 62,516,452 | +0.29(+1.89%) |
Jun 03, 2009 | 14.99 | 15.46 | 14.81 | 15.34 | 39,322,364 | +0.32(+2.13%) |
Jun 02, 2009 | 14.93 | 15.06 | 14.73 | 15.02 | 34,514,736 | +0.03(+0.22%) |
Jun 01, 2009 | 15.40 | 15.50 | 14.80 | 14.99 | 48,507,860 | -0.24(-1.55%) |
May 29, 2009 | 14.98 | 15.27 | 14.80 | 15.22 | 35,803,440 | +0.27(+1.82%) |
May 28, 2009 | 14.90 | 15.06 | 14.78 | 14.95 | 22,443,854 | +0.13(+0.88%) |
May 27, 2009 | 14.91 | 15.32 | 14.67 | 14.82 | 30,197,476 | -0.19(-1.27%) |
May 26, 2009 | 14.79 | 15.04 | 14.68 | 15.01 | 22,857,610 | +0.23(+1.55%) |
May 22, 2009 | 15.04 | 15.18 | 14.67 | 14.78 | 24,175,328 | -0.12(-0.80%) |
May 21, 2009 | 14.50 | 14.91 | 14.49 | 14.90 | 61,963,080 | +0.30(+2.03%) |
May 20, 2009 | 14.67 | 15.05 | 14.53 | 14.60 | 37,648,968 | +0.04(+0.25%) |
May 19, 2009 | 14.85 | 14.91 | 14.45 | 14.57 | 50,910,992 | -0.36(-2.42%) |
May 18, 2009 | 14.69 | 14.96 | 14.45 | 14.93 | 65,944,676 | +0.30(+2.06%) |
May 15, 2009 | 14.49 | 14.73 | 14.39 | 14.63 | 27,453,500 | +0.12(+0.85%) |
May 14, 2009 | 14.38 | 14.64 | 14.28 | 14.51 | 36,540,260 | +0.01(+0.08%) |
May 13, 2009 | 14.46 | 14.72 | 14.28 | 14.49 | 52,880,408 | -0.17(-1.15%) |
May 12, 2009 | 15.03 | 15.12 | 14.55 | 14.66 | 40,447,108 | -0.16(-1.08%) |
May 11, 2009 | 15.02 | 15.28 | 14.82 | 14.82 | 28,879,808 | -0.56(-3.65%) |
May 08, 2009 | 14.83 | 15.39 | 14.73 | 15.38 | 42,083,428 | +0.65(+4.43%) |
May 07, 2009 | 14.98 | 15.06 | 14.69 | 14.73 | 38,619,856 | -0.15(-1.00%) |
May 06, 2009 | 15.30 | 15.34 | 14.78 | 14.88 | 46,513,960 | -0.27(-1.78%) |
May 05, 2009 | 15.25 | 15.40 | 15.06 | 15.15 | 63,144,292 | -0.18(-1.19%) |
May 04, 2009 | 15.08 | 15.41 | 14.97 | 15.33 | 87,772,880 | +0.72(+4.91%) |