Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.02 | 18.35 | 17.85 | 18.00 | 33,250,994 | -0.01(-0.04%) |
Jul 30, 2009 | 19.10 | 19.41 | 17.98 | 18.00 | 73,333,144 | +0.52(+2.95%) |
Jul 29, 2009 | 17.21 | 17.50 | 17.10 | 17.49 | 19,483,100 | +0.15(+0.86%) |
Jul 28, 2009 | 17.52 | 17.52 | 17.21 | 17.34 | 16,347,572 | -0.25(-1.42%) |
Jul 27, 2009 | 17.59 | 17.90 | 17.47 | 17.59 | 27,324,970 | +0.39(+2.24%) |
Jul 24, 2009 | 17.08 | 17.54 | 17.05 | 17.20 | 217,738,032 | -0.04(-0.22%) |
Jul 23, 2009 | 16.93 | 17.30 | 16.77 | 17.24 | 16,263,028 | +0.41(+2.42%) |
Jul 22, 2009 | 16.60 | 16.93 | 16.51 | 16.83 | 13,915,707 | +0.05(+0.30%) |
Jul 21, 2009 | 16.89 | 16.97 | 16.64 | 16.78 | 15,627,410 | -0.04(-0.26%) |
Jul 20, 2009 | 16.74 | 17.20 | 16.70 | 16.83 | 32,990,148 | +0.15(+0.88%) |
Jul 17, 2009 | 16.61 | 16.81 | 16.54 | 16.68 | 18,347,810 | +0.15(+0.88%) |
Jul 16, 2009 | 15.90 | 16.76 | 15.90 | 16.53 | 30,665,858 | +0.55(+3.42%) |
Jul 15, 2009 | 15.51 | 16.02 | 15.46 | 15.99 | 22,987,170 | +0.60(+3.88%) |
Jul 14, 2009 | 15.33 | 15.42 | 15.16 | 15.39 | 8,542,352 | +0.04(+0.25%) |
Jul 13, 2009 | 15.00 | 15.35 | 14.99 | 15.35 | 16,469,229 | +0.46(+3.09%) |
Jul 10, 2009 | 14.89 | 15.06 | 14.71 | 14.89 | 14,346,450 | -0.21(-1.38%) |
Jul 09, 2009 | 15.01 | 15.11 | 14.78 | 15.10 | 15,537,583 | +0.19(+1.31%) |
Jul 08, 2009 | 14.92 | 15.25 | 14.83 | 14.90 | 26,378,994 | -0.03(-0.19%) |
Jul 07, 2009 | 15.48 | 15.51 | 14.91 | 14.93 | 25,719,710 | -0.54(-3.48%) |
Jul 06, 2009 | 15.30 | 15.52 | 15.30 | 15.47 | 16,147,679 | +0.05(+0.32%) |
Jul 02, 2009 | 15.07 | 15.59 | 15.07 | 15.42 | 20,318,072 | +0.04(+0.27%) |
Jul 01, 2009 | 15.53 | 15.70 | 15.34 | 15.38 | 15,565,218 | -0.14(-0.88%) |
Jun 30, 2009 | 15.67 | 15.67 | 15.35 | 15.52 | 12,140,992 | -0.08(-0.50%) |
Jun 29, 2009 | 15.72 | 15.72 | 15.35 | 15.60 | 15,820,392 | -0.07(-0.45%) |
Jun 26, 2009 | 15.21 | 15.67 | 15.15 | 15.67 | 22,391,242 | +0.43(+2.82%) |
Jun 25, 2009 | 15.33 | 15.36 | 15.03 | 15.24 | 38,863,100 | +0.30(+2.00%) |
Jun 24, 2009 | 14.96 | 15.08 | 14.82 | 14.94 | 18,430,122 | +0.09(+0.58%) |
Jun 23, 2009 | 14.56 | 14.92 | 14.42 | 14.85 | 22,749,010 | +0.31(+2.14%) |
Jun 22, 2009 | 14.95 | 15.14 | 14.54 | 14.54 | 22,047,490 | -0.42(-2.83%) |
Jun 19, 2009 | 15.18 | 15.18 | 14.85 | 14.96 | 34,660,316 | -0.19(-1.25%) |
Jun 18, 2009 | 15.14 | 15.32 | 15.03 | 15.15 | 17,116,696 | -0.08(-0.53%) |
Jun 17, 2009 | 15.11 | 15.48 | 15.10 | 15.23 | 27,639,630 | +0.06(+0.43%) |
Jun 16, 2009 | 15.56 | 15.60 | 15.08 | 15.17 | 28,939,352 | -0.27(-1.75%) |
Jun 15, 2009 | 15.33 | 15.62 | 15.22 | 15.44 | 18,664,810 | -0.05(-0.35%) |
Jun 12, 2009 | 15.67 | 15.76 | 15.38 | 15.49 | 27,394,968 | -0.27(-1.70%) |
Jun 11, 2009 | 16.22 | 16.26 | 15.69 | 15.76 | 52,357,920 | -0.34(-2.10%) |
Jun 10, 2009 | 15.76 | 16.31 | 15.70 | 16.10 | 63,421,804 | +0.50(+3.22%) |
Jun 09, 2009 | 15.40 | 15.75 | 15.25 | 15.60 | 29,706,966 | +0.21(+1.33%) |
Jun 08, 2009 | 15.52 | 15.61 | 15.39 | 15.39 | 16,823,406 | -0.16(-1.02%) |
Jun 05, 2009 | 15.83 | 15.89 | 15.41 | 15.55 | 31,915,108 | -0.07(-0.43%) |
Jun 04, 2009 | 15.56 | 15.94 | 15.33 | 15.62 | 50,463,252 | +0.08(+0.53%) |
Jun 03, 2009 | 15.57 | 15.64 | 15.20 | 15.54 | 26,260,314 | -0.08(-0.52%) |
Jun 02, 2009 | 16.06 | 16.15 | 15.60 | 15.62 | 25,831,726 | -0.50(-3.07%) |
Jun 01, 2009 | 16.46 | 16.60 | 15.93 | 16.11 | 25,345,380 | -0.24(-1.47%) |
May 29, 2009 | 15.92 | 16.35 | 15.78 | 16.35 | 16,205,181 | +0.39(+2.45%) |
May 28, 2009 | 15.65 | 16.00 | 15.58 | 15.96 | 17,842,120 | +0.44(+2.83%) |
May 27, 2009 | 15.67 | 15.96 | 15.46 | 15.52 | 21,424,822 | -0.11(-0.73%) |
May 26, 2009 | 15.49 | 15.77 | 15.33 | 15.64 | 24,707,746 | +0.02(+0.15%) |
May 22, 2009 | 15.61 | 15.92 | 15.52 | 15.61 | 24,323,486 | -0.31(-1.94%) |
May 21, 2009 | 15.65 | 16.03 | 15.58 | 15.92 | 21,801,632 | +0.19(+1.21%) |
May 20, 2009 | 15.67 | 16.37 | 15.60 | 15.73 | 63,101,504 | +0.27(+1.74%) |
May 19, 2009 | 15.98 | 15.98 | 15.44 | 15.46 | 34,785,124 | -0.62(-3.85%) |
May 18, 2009 | 16.20 | 16.23 | 15.88 | 16.08 | 28,337,580 | +0.03(+0.16%) |
May 15, 2009 | 16.02 | 16.13 | 15.77 | 16.06 | 21,052,478 | -0.02(-0.13%) |
May 14, 2009 | 15.77 | 16.12 | 15.69 | 16.08 | 29,011,506 | +0.24(+1.52%) |
May 13, 2009 | 16.14 | 16.35 | 15.81 | 15.84 | 40,331,492 | -0.69(-4.18%) |
May 12, 2009 | 16.92 | 16.97 | 16.43 | 16.53 | 22,101,198 | -0.26(-1.54%) |
May 11, 2009 | 16.84 | 17.12 | 16.62 | 16.78 | 21,810,528 | -0.38(-2.21%) |
May 08, 2009 | 16.95 | 17.17 | 16.82 | 17.17 | 23,222,030 | +0.40(+2.38%) |
May 07, 2009 | 17.16 | 17.32 | 16.72 | 16.77 | 30,338,152 | -0.25(-1.44%) |
May 06, 2009 | 17.11 | 17.19 | 16.68 | 17.01 | 35,300,152 | +0.00(+0.01%) |
May 05, 2009 | 16.33 | 17.01 | 16.27 | 17.01 | 47,182,132 | +0.41(+2.47%) |
May 04, 2009 | 16.39 | 16.62 | 15.92 | 16.60 | 47,328,888 | +0.56(+3.52%) |