Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.86 | 17.27 | 16.83 | 17.10 | 13,516,956 | +0.24(+1.40%) |
Jul 30, 2009 | 16.55 | 17.18 | 16.55 | 16.87 | 15,347,720 | +0.39(+2.36%) |
Jul 29, 2009 | 16.38 | 16.75 | 16.29 | 16.48 | 9,329,875 | +0.02(+0.14%) |
Jul 28, 2009 | 16.13 | 16.48 | 16.06 | 16.45 | 9,969,245 | +0.30(+1.89%) |
Jul 27, 2009 | 16.28 | 16.75 | 16.00 | 16.15 | 16,389,212 | -0.60(-3.59%) |
Jul 24, 2009 | 16.37 | 16.80 | 16.26 | 16.75 | 131 | +0.27(+1.62%) |
Jul 23, 2009 | 15.80 | 16.67 | 15.65 | 16.48 | 23,431,312 | +0.69(+4.34%) |
Jul 22, 2009 | 15.57 | 15.97 | 15.54 | 15.80 | 11,961,313 | +0.14(+0.92%) |
Jul 21, 2009 | 15.81 | 15.88 | 15.40 | 15.65 | 12,424,691 | -0.14(-0.92%) |
Jul 20, 2009 | 15.60 | 15.81 | 15.53 | 15.80 | 11,230,212 | +0.25(+1.62%) |
Jul 17, 2009 | 15.33 | 15.65 | 15.30 | 15.55 | 20,461,616 | +0.24(+1.59%) |
Jul 16, 2009 | 15.19 | 15.37 | 14.96 | 15.30 | 13,858,505 | +0.05(+0.35%) |
Jul 15, 2009 | 14.98 | 15.27 | 14.82 | 15.25 | 13,618,755 | +0.42(+2.82%) |
Jul 14, 2009 | 14.59 | 14.89 | 14.49 | 14.83 | 13,194,855 | +0.23(+1.61%) |
Jul 13, 2009 | 14.44 | 14.64 | 14.43 | 14.60 | 20,047,008 | +0.31(+2.17%) |
Jul 10, 2009 | 14.25 | 14.46 | 14.17 | 14.29 | 11,802,322 | -0.08(-0.53%) |
Jul 09, 2009 | 14.39 | 14.48 | 14.11 | 14.36 | 15,094,096 | +0.08(+0.53%) |
Jul 08, 2009 | 14.16 | 14.36 | 13.97 | 14.29 | 28,243,796 | +0.17(+1.18%) |
Jul 07, 2009 | 14.29 | 14.31 | 14.07 | 14.12 | 12,730,992 | -0.18(-1.27%) |
Jul 06, 2009 | 14.10 | 14.44 | 14.04 | 14.30 | 15,588,240 | +0.19(+1.34%) |
Jul 02, 2009 | 14.59 | 14.73 | 14.03 | 14.11 | 17,567,618 | -0.67(-4.56%) |
Jul 01, 2009 | 14.76 | 14.95 | 14.65 | 14.79 | 10,809,752 | +0.08(+0.52%) |
Jun 30, 2009 | 14.73 | 14.89 | 14.42 | 14.71 | 14,755,549 | -0.05(-0.31%) |
Jun 29, 2009 | 14.65 | 14.97 | 14.54 | 14.76 | 17,079,148 | +0.19(+1.30%) |
Jun 26, 2009 | 14.27 | 14.87 | 14.22 | 14.57 | 26,961,714 | +0.27(+1.86%) |
Jun 25, 2009 | 14.19 | 14.41 | 14.10 | 14.30 | 17,888,806 | +0.52(+3.79%) |
Jun 24, 2009 | 13.95 | 14.06 | 13.66 | 13.78 | 22,550,272 | -0.10(-0.71%) |
Jun 23, 2009 | 14.17 | 14.20 | 13.79 | 13.88 | 15,827,145 | -0.27(-1.88%) |
Jun 22, 2009 | 14.10 | 14.42 | 13.67 | 14.14 | 18,374,826 | -0.09(-0.64%) |
Jun 19, 2009 | 14.06 | 14.37 | 14.04 | 14.23 | 21,737,434 | +0.28(+2.01%) |
Jun 18, 2009 | 14.44 | 14.50 | 13.95 | 13.95 | 26,293,342 | -0.46(-3.21%) |
Jun 17, 2009 | 14.42 | 14.68 | 14.06 | 14.42 | 25,527,728 | -0.06(-0.42%) |
Jun 16, 2009 | 15.00 | 15.04 | 14.42 | 14.48 | 16,529,501 | -0.42(-2.85%) |
Jun 15, 2009 | 14.90 | 14.97 | 14.78 | 14.90 | 12,865,304 | -0.14(-0.96%) |
Jun 12, 2009 | 15.05 | 15.11 | 14.81 | 15.04 | 15,216,073 | -0.08(-0.50%) |
Jun 11, 2009 | 15.42 | 15.57 | 15.09 | 15.12 | 17,581,460 | -0.32(-2.06%) |
Jun 10, 2009 | 15.86 | 15.91 | 15.22 | 15.44 | 19,266,818 | -0.07(-0.44%) |
Jun 09, 2009 | 15.28 | 15.70 | 15.23 | 15.51 | 21,543,534 | +0.27(+1.74%) |
Jun 08, 2009 | 15.06 | 15.44 | 15.06 | 15.24 | 14,930,127 | +0.05(+0.35%) |
Jun 05, 2009 | 15.42 | 15.47 | 14.94 | 15.19 | 14,592,537 | -0.04(-0.25%) |
Jun 04, 2009 | 15.40 | 15.46 | 14.89 | 15.23 | 13,649,896 | -0.16(-1.03%) |
Jun 03, 2009 | 15.43 | 15.67 | 15.18 | 15.39 | 14,912,116 | -0.22(-1.41%) |
Jun 02, 2009 | 15.22 | 15.73 | 15.01 | 15.61 | 16,145,371 | +0.31(+2.03%) |
Jun 01, 2009 | 14.57 | 15.43 | 14.57 | 15.29 | 23,344,772 | +0.89(+6.15%) |
May 29, 2009 | 14.54 | 14.66 | 14.08 | 14.41 | 23,913,336 | -0.01(-0.05%) |
May 28, 2009 | 15.03 | 15.11 | 14.22 | 14.42 | 25,347,764 | -0.46(-3.11%) |
May 27, 2009 | 15.37 | 15.40 | 14.80 | 14.88 | 17,066,768 | -0.31(-2.05%) |
May 26, 2009 | 14.54 | 15.45 | 14.54 | 15.19 | 21,063,928 | +0.51(+3.46%) |
May 22, 2009 | 14.67 | 14.89 | 14.47 | 14.68 | 14,863,739 | +0.05(+0.36%) |
May 21, 2009 | 14.70 | 14.99 | 14.44 | 14.63 | 19,009,376 | -0.32(-2.13%) |
May 20, 2009 | 15.36 | 15.64 | 14.79 | 14.95 | 27,552,566 | -0.25(-1.65%) |
May 19, 2009 | 15.03 | 15.45 | 14.76 | 15.20 | 34,808,460 | +0.08(+0.55%) |
May 18, 2009 | 15.39 | 15.65 | 14.54 | 15.11 | 71,465,632 | +1.13(+8.08%) |
May 15, 2009 | 14.39 | 14.48 | 13.87 | 13.98 | 29,827,948 | -0.32(-2.23%) |
May 14, 2009 | 14.34 | 14.75 | 14.26 | 14.30 | 21,533,524 | -0.04(-0.26%) |
May 13, 2009 | 14.39 | 14.50 | 14.07 | 14.34 | 22,708,196 | -0.23(-1.61%) |
May 12, 2009 | 14.51 | 14.66 | 14.23 | 14.57 | 20,725,892 | +0.15(+1.05%) |
May 11, 2009 | 14.49 | 14.64 | 14.38 | 14.42 | 26,732,872 | -0.58(-3.89%) |
May 08, 2009 | 15.39 | 15.54 | 14.64 | 15.01 | 34,724,820 | -0.43(-2.80%) |
May 07, 2009 | 15.99 | 16.01 | 15.32 | 15.44 | 22,470,158 | -0.36(-2.30%) |
May 06, 2009 | 15.99 | 16.05 | 15.34 | 15.80 | 15,929,715 | -0.13(-0.81%) |
May 05, 2009 | 15.89 | 16.00 | 15.76 | 15.93 | 11,905,288 | +0.00(+0.00%) |
May 04, 2009 | 15.99 | 16.18 | 15.73 | 15.93 | 21,598,194 | +0.13(+0.82%) |