Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.41 | 18.66 | 18.38 | 18.48 | 16,434,438 | +0.06(+0.35%) |
Jul 30, 2009 | 18.31 | 18.64 | 18.19 | 18.42 | 19,011,832 | +0.33(+1.81%) |
Jul 29, 2009 | 18.08 | 18.27 | 17.90 | 18.09 | 16,801,072 | +0.00(+0.00%) |
Jul 28, 2009 | 17.87 | 18.10 | 17.78 | 18.09 | 16,396,158 | +0.27(+1.52%) |
Jul 27, 2009 | 17.83 | 18.04 | 17.65 | 17.82 | 18,870,478 | -0.22(-1.22%) |
Jul 24, 2009 | 17.98 | 18.12 | 17.78 | 18.04 | 15,785,655 | +0.03(+0.16%) |
Jul 23, 2009 | 17.64 | 18.17 | 17.46 | 18.01 | 29,167,268 | +0.36(+2.06%) |
Jul 22, 2009 | 17.36 | 17.74 | 17.29 | 17.65 | 15,928,265 | +0.22(+1.27%) |
Jul 21, 2009 | 17.72 | 17.74 | 17.19 | 17.43 | 19,252,784 | -0.24(-1.37%) |
Jul 20, 2009 | 17.57 | 17.71 | 17.45 | 17.67 | 14,268,112 | +0.09(+0.53%) |
Jul 17, 2009 | 17.53 | 17.63 | 17.33 | 17.58 | 21,452,860 | +0.19(+1.11%) |
Jul 16, 2009 | 17.15 | 17.47 | 16.97 | 17.38 | 19,135,894 | +0.23(+1.33%) |
Jul 15, 2009 | 17.01 | 17.20 | 16.84 | 17.16 | 19,529,856 | +0.29(+1.69%) |
Jul 14, 2009 | 16.45 | 16.88 | 16.35 | 16.87 | 21,889,864 | +0.41(+2.47%) |
Jul 13, 2009 | 16.17 | 16.49 | 16.15 | 16.46 | 24,989,784 | +0.42(+2.62%) |
Jul 10, 2009 | 16.09 | 16.26 | 15.91 | 16.04 | 13,803,775 | -0.11(-0.71%) |
Jul 09, 2009 | 16.28 | 16.37 | 15.91 | 16.16 | 20,102,268 | +0.01(+0.09%) |
Jul 08, 2009 | 15.94 | 16.21 | 15.88 | 16.14 | 20,647,556 | +0.19(+1.16%) |
Jul 07, 2009 | 16.32 | 16.32 | 15.90 | 15.96 | 21,064,740 | -0.34(-2.10%) |
Jul 06, 2009 | 16.22 | 16.49 | 16.04 | 16.30 | 17,739,808 | +0.05(+0.31%) |
Jul 02, 2009 | 16.65 | 16.89 | 16.21 | 16.25 | 18,994,520 | -0.64(-3.80%) |
Jul 01, 2009 | 16.96 | 17.06 | 16.73 | 16.89 | 18,636,578 | +0.06(+0.34%) |
Jun 30, 2009 | 17.04 | 17.11 | 16.64 | 16.84 | 17,792,854 | -0.17(-1.01%) |
Jun 29, 2009 | 16.86 | 17.21 | 16.79 | 17.01 | 17,295,492 | +0.19(+1.10%) |
Jun 26, 2009 | 16.72 | 17.14 | 16.69 | 16.82 | 26,499,394 | +0.03(+0.17%) |
Jun 25, 2009 | 16.63 | 16.92 | 16.53 | 16.79 | 26,581,502 | +0.63(+3.92%) |
Jun 24, 2009 | 16.49 | 16.50 | 16.05 | 16.16 | 20,429,856 | -0.14(-0.87%) |
Jun 23, 2009 | 16.56 | 16.56 | 16.18 | 16.30 | 21,347,560 | -0.26(-1.59%) |
Jun 22, 2009 | 16.65 | 16.84 | 16.50 | 16.56 | 18,149,384 | -0.19(-1.15%) |
Jun 19, 2009 | 16.72 | 16.89 | 16.64 | 16.76 | 21,355,796 | +0.12(+0.73%) |
Jun 18, 2009 | 16.91 | 16.93 | 16.57 | 16.64 | 15,952,786 | -0.21(-1.27%) |
Jun 17, 2009 | 16.56 | 17.13 | 16.39 | 16.85 | 26,689,822 | +0.32(+1.94%) |
Jun 16, 2009 | 17.00 | 17.08 | 16.51 | 16.53 | 23,893,876 | -0.32(-1.88%) |
Jun 15, 2009 | 17.06 | 17.10 | 16.76 | 16.85 | 19,575,492 | -0.36(-2.09%) |
Jun 12, 2009 | 17.23 | 17.27 | 16.98 | 17.21 | 25,663,066 | -0.06(-0.33%) |
Jun 11, 2009 | 17.38 | 17.56 | 17.21 | 17.26 | 25,140,180 | -0.11(-0.66%) |
Jun 10, 2009 | 17.85 | 17.90 | 17.23 | 17.38 | 34,180,000 | +0.03(+0.16%) |
Jun 09, 2009 | 17.34 | 17.52 | 17.16 | 17.35 | 18,293,140 | -0.15(-0.85%) |
Jun 08, 2009 | 17.36 | 17.65 | 17.28 | 17.50 | 18,505,496 | +0.28(+1.61%) |
Jun 05, 2009 | 17.65 | 17.73 | 17.08 | 17.22 | 20,702,656 | -0.29(-1.63%) |
Jun 04, 2009 | 17.38 | 17.56 | 16.92 | 17.51 | 22,144,766 | +0.14(+0.82%) |
Jun 03, 2009 | 17.38 | 17.68 | 17.16 | 17.36 | 20,286,504 | -0.09(-0.53%) |
Jun 02, 2009 | 17.07 | 17.67 | 16.98 | 17.46 | 25,775,828 | +0.24(+1.41%) |
Jun 01, 2009 | 16.81 | 17.41 | 16.66 | 17.21 | 25,396,958 | +0.71(+4.32%) |
May 29, 2009 | 16.38 | 16.52 | 16.14 | 16.50 | 26,223,148 | +0.33(+2.03%) |
May 28, 2009 | 16.84 | 16.84 | 15.91 | 16.17 | 38,087,364 | -0.45(-2.70%) |
May 27, 2009 | 17.03 | 17.25 | 16.54 | 16.62 | 25,976,664 | -0.33(-1.97%) |
May 26, 2009 | 16.15 | 17.08 | 16.09 | 16.96 | 28,511,024 | +0.67(+4.11%) |
May 22, 2009 | 16.53 | 16.56 | 16.10 | 16.29 | 21,244,736 | -0.02(-0.13%) |
May 21, 2009 | 16.74 | 16.98 | 16.13 | 16.31 | 35,839,936 | -0.67(-3.94%) |
May 20, 2009 | 17.70 | 17.81 | 16.79 | 16.98 | 44,173,052 | -0.57(-3.25%) |
May 19, 2009 | 18.54 | 18.10 | 17.10 | 17.55 | 55,953,372 | -0.99(-5.34%) |
May 18, 2009 | 18.28 | 18.63 | 18.07 | 18.54 | 36,589,088 | +1.15(+6.64%) |
May 15, 2009 | 17.42 | 17.75 | 17.26 | 17.38 | 28,620,832 | -0.09(-0.53%) |
May 14, 2009 | 17.83 | 17.93 | 17.44 | 17.48 | 22,208,320 | -0.21(-1.21%) |
May 13, 2009 | 17.78 | 17.91 | 17.26 | 17.69 | 45,394,040 | +0.14(+0.77%) |
May 12, 2009 | 17.89 | 17.98 | 17.29 | 17.56 | 27,282,316 | -0.21(-1.16%) |
May 11, 2009 | 17.68 | 17.99 | 17.48 | 17.76 | 24,597,926 | -0.41(-2.24%) |
May 08, 2009 | 18.37 | 18.37 | 17.63 | 18.17 | 25,922,654 | +0.02(+0.14%) |
May 07, 2009 | 18.66 | 18.77 | 18.03 | 18.14 | 28,889,612 | -0.41(-2.21%) |
May 06, 2009 | 18.74 | 18.89 | 18.21 | 18.55 | 19,498,964 | -0.11(-0.57%) |
May 05, 2009 | 18.65 | 18.81 | 18.47 | 18.66 | 15,928,957 | -0.01(-0.08%) |
May 04, 2009 | 18.62 | 19.07 | 18.40 | 18.67 | 25,369,594 | +0.31(+1.71%) |