Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.28 | 18.53 | 18.25 | 18.35 | 16,548,686 | +0.06(+0.35%) |
Jul 30, 2009 | 18.18 | 18.51 | 18.06 | 18.29 | 19,143,998 | +0.33(+1.81%) |
Jul 29, 2009 | 17.95 | 18.15 | 17.77 | 17.96 | 16,917,870 | +0.00(+0.00%) |
Jul 28, 2009 | 17.75 | 17.97 | 17.66 | 17.96 | 16,510,140 | +0.27(+1.52%) |
Jul 27, 2009 | 17.70 | 17.91 | 17.53 | 17.70 | 19,001,662 | -0.22(-1.22%) |
Jul 24, 2009 | 17.85 | 17.99 | 17.65 | 17.91 | 15,895,393 | +0.03(+0.16%) |
Jul 23, 2009 | 17.52 | 18.05 | 17.34 | 17.89 | 29,370,034 | +0.36(+2.06%) |
Jul 22, 2009 | 17.24 | 17.62 | 17.17 | 17.53 | 16,038,995 | +0.22(+1.27%) |
Jul 21, 2009 | 17.60 | 17.62 | 17.07 | 17.31 | 19,386,626 | -0.24(-1.37%) |
Jul 20, 2009 | 17.45 | 17.59 | 17.33 | 17.55 | 14,367,301 | +0.09(+0.53%) |
Jul 17, 2009 | 17.41 | 17.51 | 17.21 | 17.46 | 21,601,996 | +0.19(+1.11%) |
Jul 16, 2009 | 17.03 | 17.35 | 16.85 | 17.26 | 19,268,922 | +0.23(+1.33%) |
Jul 15, 2009 | 16.90 | 17.08 | 16.73 | 17.04 | 19,665,624 | +0.28(+1.69%) |
Jul 14, 2009 | 16.34 | 16.76 | 16.24 | 16.75 | 22,042,038 | +0.40(+2.47%) |
Jul 13, 2009 | 16.06 | 16.37 | 16.04 | 16.35 | 25,163,508 | +0.42(+2.62%) |
Jul 10, 2009 | 15.98 | 16.15 | 15.80 | 15.93 | 13,899,736 | -0.11(-0.71%) |
Jul 09, 2009 | 16.17 | 16.25 | 15.80 | 16.05 | 20,242,014 | +0.01(+0.09%) |
Jul 08, 2009 | 15.83 | 16.10 | 15.77 | 16.03 | 20,791,092 | +0.18(+1.16%) |
Jul 07, 2009 | 16.21 | 16.21 | 15.79 | 15.85 | 21,211,178 | -0.34(-2.10%) |
Jul 06, 2009 | 16.10 | 16.37 | 15.93 | 16.19 | 17,863,130 | +0.05(+0.31%) |
Jul 02, 2009 | 16.54 | 16.78 | 16.10 | 16.14 | 19,126,566 | -0.64(-3.80%) |
Jul 01, 2009 | 16.84 | 16.94 | 16.61 | 16.78 | 18,766,136 | +0.06(+0.34%) |
Jun 30, 2009 | 16.92 | 16.99 | 16.52 | 16.72 | 17,916,546 | -0.17(-1.01%) |
Jun 29, 2009 | 16.74 | 17.09 | 16.67 | 16.89 | 17,415,726 | +0.18(+1.10%) |
Jun 26, 2009 | 16.61 | 17.02 | 16.57 | 16.71 | 26,683,612 | +0.03(+0.17%) |
Jun 25, 2009 | 16.51 | 16.80 | 16.41 | 16.68 | 26,766,290 | +0.63(+3.92%) |
Jun 24, 2009 | 16.38 | 16.39 | 15.94 | 16.05 | 20,571,880 | -0.14(-0.87%) |
Jun 23, 2009 | 16.44 | 16.45 | 16.07 | 16.19 | 21,495,962 | -0.26(-1.59%) |
Jun 22, 2009 | 16.54 | 16.73 | 16.39 | 16.45 | 18,275,554 | -0.19(-1.15%) |
Jun 19, 2009 | 16.61 | 16.78 | 16.53 | 16.64 | 21,504,258 | +0.12(+0.73%) |
Jun 18, 2009 | 16.79 | 16.81 | 16.46 | 16.52 | 16,063,686 | -0.21(-1.27%) |
Jun 17, 2009 | 16.44 | 17.01 | 16.28 | 16.73 | 26,875,364 | +0.32(+1.94%) |
Jun 16, 2009 | 16.88 | 16.97 | 16.39 | 16.41 | 24,059,982 | -0.31(-1.88%) |
Jun 15, 2009 | 16.94 | 16.98 | 16.64 | 16.73 | 19,711,576 | -0.36(-2.09%) |
Jun 12, 2009 | 17.12 | 17.15 | 16.86 | 17.09 | 25,841,470 | -0.06(-0.33%) |
Jun 11, 2009 | 17.26 | 17.43 | 17.09 | 17.14 | 25,314,950 | -0.11(-0.66%) |
Jun 10, 2009 | 17.73 | 17.77 | 17.12 | 17.26 | 34,417,612 | +0.03(+0.16%) |
Jun 09, 2009 | 17.22 | 17.40 | 17.04 | 17.23 | 18,420,310 | -0.15(-0.86%) |
Jun 08, 2009 | 17.24 | 17.53 | 17.16 | 17.38 | 18,634,142 | +0.28(+1.61%) |
Jun 05, 2009 | 17.53 | 17.61 | 16.96 | 17.10 | 20,846,576 | -0.28(-1.63%) |
Jun 04, 2009 | 17.26 | 17.44 | 16.80 | 17.38 | 22,298,710 | +0.14(+0.82%) |
Jun 03, 2009 | 17.26 | 17.55 | 17.04 | 17.24 | 20,427,530 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.55 | 16.86 | 17.33 | 25,955,016 | +0.24(+1.41%) |
Jun 01, 2009 | 16.69 | 17.29 | 16.55 | 17.09 | 25,573,512 | +0.71(+4.32%) |
May 29, 2009 | 16.27 | 16.41 | 16.03 | 16.39 | 26,405,446 | +0.33(+2.03%) |
May 28, 2009 | 16.72 | 16.72 | 15.80 | 16.06 | 38,352,136 | -0.45(-2.70%) |
May 27, 2009 | 16.91 | 17.13 | 16.42 | 16.51 | 26,157,248 | -0.33(-1.98%) |
May 26, 2009 | 16.04 | 16.96 | 15.98 | 16.84 | 28,709,226 | +0.67(+4.11%) |
May 22, 2009 | 16.41 | 16.44 | 15.99 | 16.17 | 21,392,426 | -0.02(-0.13%) |
May 21, 2009 | 16.62 | 16.86 | 16.02 | 16.20 | 36,089,088 | -0.67(-3.94%) |
May 20, 2009 | 17.58 | 17.69 | 16.67 | 16.86 | 44,480,132 | -0.57(-3.25%) |
May 19, 2009 | 18.41 | 17.97 | 16.98 | 17.43 | 56,342,348 | -0.98(-5.34%) |
May 18, 2009 | 18.16 | 18.50 | 17.94 | 18.41 | 36,843,448 | +1.15(+6.64%) |
May 15, 2009 | 17.30 | 17.63 | 17.14 | 17.26 | 28,819,798 | -0.09(-0.53%) |
May 14, 2009 | 17.70 | 17.80 | 17.32 | 17.36 | 22,362,706 | -0.21(-1.21%) |
May 13, 2009 | 17.65 | 17.79 | 17.14 | 17.57 | 45,709,608 | +0.13(+0.77%) |
May 12, 2009 | 17.77 | 17.85 | 17.17 | 17.43 | 27,471,976 | -0.21(-1.16%) |
May 11, 2009 | 17.55 | 17.87 | 17.36 | 17.64 | 24,768,926 | -0.40(-2.24%) |
May 08, 2009 | 18.24 | 18.24 | 17.51 | 18.04 | 26,102,864 | +0.02(+0.14%) |
May 07, 2009 | 18.53 | 18.64 | 17.91 | 18.02 | 29,090,446 | -0.41(-2.21%) |
May 06, 2009 | 18.62 | 18.76 | 18.08 | 18.42 | 19,634,516 | -0.11(-0.57%) |
May 05, 2009 | 18.52 | 18.68 | 18.35 | 18.53 | 16,039,692 | -0.01(-0.08%) |
May 04, 2009 | 18.50 | 18.94 | 18.28 | 18.54 | 25,545,958 | +0.31(+1.71%) |