Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.19 | 18.53 | 18.02 | 18.16 | 32,940,542 | -0.01(-0.04%) |
Jul 30, 2009 | 19.28 | 19.59 | 18.15 | 18.17 | 72,648,464 | +0.52(+2.95%) |
Jul 29, 2009 | 17.37 | 17.66 | 17.26 | 17.65 | 19,301,194 | +0.15(+0.86%) |
Jul 28, 2009 | 17.69 | 17.69 | 17.37 | 17.50 | 16,194,941 | -0.25(-1.42%) |
Jul 27, 2009 | 17.75 | 18.07 | 17.63 | 17.75 | 27,069,846 | +0.39(+2.24%) |
Jul 24, 2009 | 17.24 | 17.70 | 17.21 | 17.36 | 215,705,104 | -0.04(-0.22%) |
Jul 23, 2009 | 17.09 | 17.47 | 16.93 | 17.40 | 16,111,186 | +0.41(+2.42%) |
Jul 22, 2009 | 16.76 | 17.09 | 16.66 | 16.99 | 13,785,782 | +0.05(+0.30%) |
Jul 21, 2009 | 17.04 | 17.13 | 16.80 | 16.94 | 15,481,503 | -0.05(-0.26%) |
Jul 20, 2009 | 16.90 | 17.36 | 16.86 | 16.98 | 32,682,132 | +0.15(+0.88%) |
Jul 17, 2009 | 16.76 | 16.97 | 16.69 | 16.84 | 18,176,504 | +0.15(+0.88%) |
Jul 16, 2009 | 16.05 | 16.92 | 16.05 | 16.69 | 30,379,544 | +0.55(+3.42%) |
Jul 15, 2009 | 15.66 | 16.17 | 15.61 | 16.14 | 22,772,548 | +0.60(+3.88%) |
Jul 14, 2009 | 15.48 | 15.56 | 15.30 | 15.53 | 8,462,596 | +0.04(+0.25%) |
Jul 13, 2009 | 15.14 | 15.50 | 15.13 | 15.50 | 16,315,462 | +0.46(+3.09%) |
Jul 10, 2009 | 15.03 | 15.20 | 14.85 | 15.03 | 14,212,503 | -0.21(-1.38%) |
Jul 09, 2009 | 15.15 | 15.25 | 14.92 | 15.24 | 15,392,515 | +0.20(+1.31%) |
Jul 08, 2009 | 15.06 | 15.39 | 14.97 | 15.04 | 26,132,704 | -0.03(-0.18%) |
Jul 07, 2009 | 15.62 | 15.65 | 15.05 | 15.07 | 25,481,938 | -0.54(-3.48%) |
Jul 06, 2009 | 15.45 | 15.67 | 15.44 | 15.62 | 15,998,397 | +0.05(+0.32%) |
Jul 02, 2009 | 15.21 | 15.74 | 15.21 | 15.57 | 20,130,236 | +0.04(+0.27%) |
Jul 01, 2009 | 15.68 | 15.84 | 15.48 | 15.52 | 15,421,321 | -0.14(-0.88%) |
Jun 30, 2009 | 15.82 | 15.82 | 15.49 | 15.66 | 12,028,752 | -0.08(-0.50%) |
Jun 29, 2009 | 15.87 | 15.87 | 15.49 | 15.74 | 15,674,137 | -0.07(-0.45%) |
Jun 26, 2009 | 15.36 | 15.81 | 15.29 | 15.81 | 22,184,240 | +0.43(+2.82%) |
Jun 25, 2009 | 15.47 | 15.50 | 15.17 | 15.38 | 38,503,820 | +0.30(+2.00%) |
Jun 24, 2009 | 15.10 | 15.22 | 14.95 | 15.08 | 18,259,740 | +0.09(+0.58%) |
Jun 23, 2009 | 14.70 | 15.06 | 14.56 | 14.99 | 22,538,700 | +0.31(+2.14%) |
Jun 22, 2009 | 15.09 | 15.28 | 14.68 | 14.68 | 21,843,668 | -0.43(-2.83%) |
Jun 19, 2009 | 15.32 | 15.32 | 14.99 | 15.10 | 34,339,892 | -0.19(-1.25%) |
Jun 18, 2009 | 15.28 | 15.46 | 15.18 | 15.29 | 16,958,456 | -0.08(-0.53%) |
Jun 17, 2009 | 15.25 | 15.62 | 15.25 | 15.38 | 27,384,108 | +0.07(+0.43%) |
Jun 16, 2009 | 15.70 | 15.75 | 15.22 | 15.31 | 28,671,814 | -0.27(-1.75%) |
Jun 15, 2009 | 15.47 | 15.76 | 15.36 | 15.58 | 18,492,258 | -0.06(-0.35%) |
Jun 12, 2009 | 15.82 | 15.91 | 15.52 | 15.64 | 27,141,708 | -0.27(-1.70%) |
Jun 11, 2009 | 16.37 | 16.41 | 15.83 | 15.91 | 51,873,884 | -0.34(-2.10%) |
Jun 10, 2009 | 15.91 | 16.46 | 15.85 | 16.25 | 62,835,484 | +0.51(+3.22%) |
Jun 09, 2009 | 15.54 | 15.90 | 15.39 | 15.74 | 29,432,332 | +0.21(+1.33%) |
Jun 08, 2009 | 15.67 | 15.75 | 15.53 | 15.54 | 16,667,878 | -0.16(-1.02%) |
Jun 05, 2009 | 15.98 | 16.03 | 15.55 | 15.70 | 31,620,060 | -0.07(-0.43%) |
Jun 04, 2009 | 15.70 | 16.09 | 15.47 | 15.76 | 49,996,732 | +0.08(+0.53%) |
Jun 03, 2009 | 15.71 | 15.79 | 15.35 | 15.68 | 26,017,544 | -0.08(-0.52%) |
Jun 02, 2009 | 16.21 | 16.30 | 15.75 | 15.76 | 25,592,920 | -0.50(-3.07%) |
Jun 01, 2009 | 16.62 | 16.76 | 16.07 | 16.26 | 25,111,068 | -0.24(-1.47%) |
May 29, 2009 | 16.07 | 16.51 | 15.92 | 16.51 | 16,055,368 | +0.39(+2.45%) |
May 28, 2009 | 15.80 | 16.15 | 15.73 | 16.11 | 17,677,174 | +0.44(+2.83%) |
May 27, 2009 | 15.82 | 16.11 | 15.60 | 15.67 | 21,226,756 | -0.12(-0.73%) |
May 26, 2009 | 15.63 | 15.92 | 15.47 | 15.78 | 24,479,330 | +0.02(+0.15%) |
May 22, 2009 | 15.76 | 16.07 | 15.67 | 15.76 | 24,098,622 | -0.31(-1.94%) |
May 21, 2009 | 15.80 | 16.18 | 15.73 | 16.07 | 21,600,082 | +0.19(+1.21%) |
May 20, 2009 | 15.81 | 16.52 | 15.74 | 15.88 | 62,518,148 | +0.27(+1.74%) |
May 19, 2009 | 16.13 | 16.13 | 15.58 | 15.61 | 34,463,544 | -0.62(-3.85%) |
May 18, 2009 | 16.35 | 16.38 | 16.03 | 16.23 | 28,075,606 | +0.03(+0.16%) |
May 15, 2009 | 16.17 | 16.28 | 15.92 | 16.21 | 20,857,852 | -0.02(-0.13%) |
May 14, 2009 | 15.91 | 16.27 | 15.84 | 16.23 | 28,743,302 | +0.24(+1.52%) |
May 13, 2009 | 16.29 | 16.50 | 15.96 | 15.98 | 39,958,636 | -0.70(-4.18%) |
May 12, 2009 | 17.08 | 17.13 | 16.58 | 16.68 | 21,896,878 | -0.26(-1.54%) |
May 11, 2009 | 17.00 | 17.28 | 16.78 | 16.94 | 21,608,894 | -0.38(-2.22%) |
May 08, 2009 | 17.11 | 17.33 | 16.98 | 17.33 | 23,007,348 | +0.40(+2.38%) |
May 07, 2009 | 17.32 | 17.48 | 16.87 | 16.92 | 30,057,682 | -0.25(-1.44%) |
May 06, 2009 | 17.27 | 17.35 | 16.84 | 17.17 | 34,973,808 | +0.00(+0.01%) |
May 05, 2009 | 16.48 | 17.17 | 16.42 | 17.17 | 46,745,944 | +0.41(+2.47%) |
May 04, 2009 | 16.55 | 16.78 | 16.07 | 16.76 | 46,891,344 | +0.57(+3.52%) |