Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.01 | 17.03 | 16.70 | 16.71 | 80,235,696 | -0.28(-1.65%) |
Jul 30, 2009 | 16.84 | 17.29 | 16.76 | 16.99 | 79,716,464 | +0.33(+2.01%) |
Jul 29, 2009 | 16.60 | 16.92 | 16.51 | 16.66 | 70,333,256 | -0.10(-0.57%) |
Jul 28, 2009 | 16.39 | 16.83 | 16.33 | 16.75 | 91,625,800 | +0.23(+1.41%) |
Jul 27, 2009 | 16.10 | 16.62 | 16.04 | 16.52 | 91,471,856 | +0.49(+3.03%) |
Jul 24, 2009 | 16.42 | 16.43 | 15.83 | 16.04 | 137,398,688 | -0.54(-3.26%) |
Jul 23, 2009 | 16.66 | 16.77 | 16.41 | 16.57 | 146,113,936 | -0.13(-0.78%) |
Jul 22, 2009 | 16.19 | 16.99 | 16.00 | 16.70 | 220,532,896 | -0.61(-3.55%) |
Jul 21, 2009 | 17.61 | 17.70 | 16.94 | 17.32 | 94,373,200 | -0.12(-0.67%) |
Jul 20, 2009 | 17.13 | 17.75 | 16.92 | 17.44 | 94,959,496 | +0.36(+2.08%) |
Jul 17, 2009 | 17.13 | 17.31 | 16.79 | 17.08 | 80,099,016 | -0.03(-0.20%) |
Jul 16, 2009 | 17.13 | 17.34 | 16.79 | 17.11 | 89,985,336 | -0.17(-0.99%) |
Jul 15, 2009 | 16.89 | 17.40 | 16.84 | 17.29 | 133,066,192 | +0.61(+3.69%) |
Jul 14, 2009 | 16.89 | 16.96 | 16.36 | 16.67 | 99,309,656 | -0.27(-1.61%) |
Jul 13, 2009 | 16.22 | 16.94 | 16.20 | 16.94 | 126,000,384 | +1.32(+8.44%) |
Jul 10, 2009 | 15.76 | 15.95 | 15.58 | 15.62 | 78,599,976 | -0.28(-1.76%) |
Jul 09, 2009 | 15.86 | 16.11 | 15.45 | 15.91 | 78,777,600 | +0.25(+1.62%) |
Jul 08, 2009 | 15.94 | 16.10 | 15.09 | 15.65 | 137,403,424 | -0.29(-1.80%) |
Jul 07, 2009 | 15.82 | 16.29 | 15.71 | 15.94 | 94,728,080 | +0.16(+1.00%) |
Jul 06, 2009 | 15.68 | 16.00 | 15.18 | 15.78 | 113,552,624 | +0.01(+0.09%) |
Jul 02, 2009 | 16.21 | 16.32 | 15.75 | 15.77 | 76,831,704 | -0.72(-4.39%) |
Jul 01, 2009 | 16.57 | 16.83 | 16.42 | 16.49 | 83,682,528 | -0.08(-0.49%) |
Jun 30, 2009 | 16.71 | 17.07 | 16.52 | 16.57 | 109,651,608 | -0.18(-1.10%) |
Jun 29, 2009 | 16.37 | 16.83 | 16.12 | 16.76 | 88,804,184 | +0.45(+2.76%) |
Jun 26, 2009 | 16.22 | 16.45 | 16.06 | 16.31 | 91,829,344 | +0.05(+0.29%) |
Jun 25, 2009 | 15.85 | 16.27 | 15.78 | 16.26 | 94,273,008 | +0.43(+2.72%) |
Jun 24, 2009 | 15.84 | 16.06 | 15.62 | 15.83 | 101,027,848 | +0.18(+1.13%) |
Jun 23, 2009 | 15.48 | 15.92 | 15.14 | 15.65 | 121,637,264 | +0.27(+1.78%) |
Jun 22, 2009 | 16.25 | 16.53 | 15.36 | 15.38 | 120,178,016 | -1.15(-6.95%) |
Jun 19, 2009 | 16.40 | 17.22 | 15.81 | 16.53 | 148,314,816 | +0.33(+2.07%) |
Jun 18, 2009 | 15.73 | 16.35 | 14.74 | 16.19 | 108,265,664 | +0.42(+2.64%) |
Jun 17, 2009 | 16.67 | 16.56 | 15.70 | 15.78 | 147,390,304 | -0.90(-5.37%) |
Jun 16, 2009 | 16.60 | 17.16 | 16.60 | 16.67 | 90,939,312 | -0.21(-1.25%) |
Jun 15, 2009 | 17.23 | 17.42 | 16.84 | 16.88 | 87,656,968 | -0.53(-3.02%) |
Jun 12, 2009 | 17.03 | 17.42 | 16.93 | 17.41 | 71,734,528 | +0.31(+1.84%) |
Jun 11, 2009 | 17.04 | 17.35 | 16.56 | 17.09 | 93,169,432 | +0.08(+0.44%) |
Jun 10, 2009 | 17.59 | 17.63 | 16.79 | 17.02 | 130,246,808 | -0.51(-2.92%) |
Jun 09, 2009 | 17.42 | 17.55 | 17.16 | 17.53 | 103,168,592 | +0.18(+1.06%) |
Jun 08, 2009 | 17.37 | 17.49 | 17.11 | 17.35 | 96,123,048 | +0.46(+2.71%) |
Jun 05, 2009 | 17.40 | 17.55 | 16.87 | 16.89 | 115,728,576 | -0.26(-1.51%) |
Jun 04, 2009 | 16.66 | 17.15 | 16.25 | 17.15 | 110,089,400 | +0.66(+4.02%) |
Jun 03, 2009 | 16.60 | 16.83 | 16.32 | 16.49 | 120,396,912 | -0.18(-1.06%) |
Jun 02, 2009 | 16.97 | 17.05 | 16.47 | 16.66 | 149,408,672 | -0.71(-4.10%) |
Jun 01, 2009 | 17.60 | 17.80 | 17.08 | 17.37 | 179,038,528 | -0.05(-0.27%) |
May 29, 2009 | 16.94 | 17.42 | 16.49 | 17.42 | 177,508,448 | +0.50(+2.95%) |
May 28, 2009 | 16.51 | 16.92 | 15.86 | 16.92 | 188,612,368 | +0.47(+2.87%) |
May 27, 2009 | 17.66 | 17.70 | 16.43 | 16.45 | 161,046,048 | -1.07(-6.12%) |
May 26, 2009 | 16.55 | 17.60 | 16.45 | 17.52 | 135,739,360 | +0.92(+5.51%) |
May 22, 2009 | 17.13 | 17.22 | 16.61 | 16.61 | 86,912,392 | -0.50(-2.92%) |
May 21, 2009 | 16.02 | 17.26 | 16.01 | 17.11 | 144,581,664 | +0.40(+2.37%) |
May 20, 2009 | 18.46 | 17.87 | 16.59 | 16.71 | 179,852,112 | -0.68(-3.89%) |
May 19, 2009 | 18.46 | 18.50 | 17.35 | 17.39 | 141,486,288 | -1.01(-5.50%) |
May 18, 2009 | 17.78 | 18.41 | 17.27 | 18.40 | 157,218,128 | +1.41(+8.28%) |
May 15, 2009 | 17.48 | 17.85 | 16.79 | 16.99 | 138,269,568 | -0.56(-3.19%) |
May 14, 2009 | 16.57 | 17.55 | 16.31 | 17.55 | 179,217,616 | +1.02(+6.16%) |
May 13, 2009 | 16.86 | 17.31 | 16.51 | 16.53 | 198,538,320 | -1.02(-5.84%) |
May 12, 2009 | 18.27 | 18.51 | 16.60 | 17.56 | 277,723,904 | -0.57(-3.13%) |
May 11, 2009 | 18.56 | 19.44 | 18.13 | 18.13 | 275,543,904 | -1.13(-5.86%) |
May 08, 2009 | 16.92 | 19.25 | 16.28 | 19.25 | 700,715,008 | +2.34(+13.81%) |
May 07, 2009 | 19.10 | 19.36 | 16.55 | 16.92 | 345,861,728 | -1.42(-7.75%) |
May 06, 2009 | 16.75 | 18.34 | 16.67 | 18.34 | 374,622,944 | +2.44(+15.34%) |
May 05, 2009 | 16.14 | 16.50 | 15.53 | 15.90 | 256,988,720 | -0.67(-4.04%) |
May 04, 2009 | 13.96 | 16.57 | 13.84 | 16.57 | 430,162,944 | +3.17(+23.66%) |