Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.02 | 15.07 | 14.67 | 14.69 | 36,814,860 | -0.39(-2.60%) |
Jul 30, 2009 | 15.19 | 15.64 | 15.00 | 15.08 | 64,363,508 | +0.10(+0.64%) |
Jul 29, 2009 | 14.95 | 15.01 | 14.75 | 14.99 | 24,331,052 | +0.11(+0.72%) |
Jul 28, 2009 | 15.19 | 15.33 | 14.84 | 14.88 | 25,226,518 | -0.36(-2.38%) |
Jul 27, 2009 | 15.24 | 15.33 | 15.06 | 15.24 | 15,872,894 | +0.14(+0.94%) |
Jul 24, 2009 | 14.87 | 15.18 | 14.87 | 15.10 | 1,782 | +0.02(+0.15%) |
Jul 23, 2009 | 15.08 | 15.22 | 14.95 | 15.08 | 21,607,242 | +0.08(+0.51%) |
Jul 22, 2009 | 14.95 | 15.16 | 14.88 | 15.00 | 28,216,236 | -0.07(-0.45%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.76 | 15.07 | 19,765,644 | +0.01(+0.05%) |
Jul 20, 2009 | 14.44 | 15.10 | 14.43 | 15.06 | 35,894,016 | +0.68(+4.71%) |
Jul 17, 2009 | 14.42 | 14.59 | 14.36 | 14.38 | 20,138,130 | -0.07(-0.48%) |
Jul 16, 2009 | 14.01 | 14.52 | 13.96 | 14.45 | 55,796,880 | +0.39(+2.81%) |
Jul 15, 2009 | 13.69 | 14.08 | 13.62 | 14.06 | 40,651,128 | +0.53(+3.91%) |
Jul 14, 2009 | 13.58 | 13.58 | 13.38 | 13.53 | 14,806,528 | -0.01(-0.10%) |
Jul 13, 2009 | 13.30 | 13.56 | 13.29 | 13.54 | 34,131,220 | +0.11(+0.82%) |
Jul 10, 2009 | 13.44 | 13.54 | 13.33 | 13.43 | 18,555,502 | -0.13(-0.96%) |
Jul 09, 2009 | 13.50 | 13.61 | 13.41 | 13.56 | 29,650,912 | +0.21(+1.60%) |
Jul 08, 2009 | 13.40 | 13.54 | 13.02 | 13.35 | 71,380,248 | -0.05(-0.37%) |
Jul 07, 2009 | 13.76 | 13.76 | 13.33 | 13.40 | 33,823,488 | -0.22(-1.58%) |
Jul 06, 2009 | 13.48 | 13.71 | 13.44 | 13.62 | 26,048,146 | +0.13(+0.98%) |
Jul 02, 2009 | 13.64 | 13.85 | 13.48 | 13.48 | 23,963,566 | -0.16(-1.18%) |
Jul 01, 2009 | 13.98 | 14.04 | 13.64 | 13.64 | 29,151,182 | -0.33(-2.35%) |
Jun 30, 2009 | 14.08 | 14.35 | 13.92 | 13.97 | 54,869,400 | -0.16(-1.14%) |
Jun 29, 2009 | 14.34 | 14.34 | 14.03 | 14.13 | 25,266,608 | -0.19(-1.32%) |
Jun 26, 2009 | 13.87 | 14.32 | 13.81 | 14.32 | 22,004,114 | +0.42(+3.02%) |
Jun 25, 2009 | 13.87 | 13.98 | 13.73 | 13.90 | 23,263,522 | +0.19(+1.41%) |
Jun 24, 2009 | 14.14 | 14.17 | 13.67 | 13.71 | 25,398,058 | -0.35(-2.52%) |
Jun 23, 2009 | 13.76 | 14.11 | 13.76 | 14.06 | 22,268,748 | +0.32(+2.34%) |
Jun 22, 2009 | 13.63 | 14.13 | 13.62 | 13.74 | 33,607,384 | -0.03(-0.21%) |
Jun 19, 2009 | 13.85 | 13.94 | 13.66 | 13.77 | 28,373,902 | -0.01(-0.07%) |
Jun 18, 2009 | 13.79 | 13.94 | 13.61 | 13.78 | 35,836,300 | +0.01(+0.10%) |
Jun 17, 2009 | 14.02 | 14.16 | 13.64 | 13.77 | 35,719,808 | -0.25(-1.78%) |
Jun 16, 2009 | 14.61 | 14.61 | 13.94 | 14.02 | 33,184,764 | -0.44(-3.06%) |
Jun 15, 2009 | 14.36 | 14.78 | 14.15 | 14.46 | 28,479,082 | +0.02(+0.11%) |
Jun 12, 2009 | 15.01 | 15.08 | 14.43 | 14.44 | 90,216,112 | -0.53(-3.54%) |
Jun 11, 2009 | 15.56 | 15.62 | 14.96 | 14.97 | 48,959,656 | -0.57(-3.68%) |
Jun 10, 2009 | 15.49 | 15.69 | 15.25 | 15.54 | 37,650,720 | +0.14(+0.93%) |
Jun 09, 2009 | 15.72 | 15.79 | 15.37 | 15.40 | 24,255,030 | -0.26(-1.68%) |
Jun 08, 2009 | 15.67 | 15.84 | 15.60 | 15.66 | 22,988,898 | +0.12(+0.75%) |
Jun 05, 2009 | 15.71 | 15.90 | 15.44 | 15.55 | 82,735,128 | -0.05(-0.35%) |
Jun 04, 2009 | 15.36 | 15.99 | 15.33 | 15.60 | 62,631,644 | +0.29(+1.89%) |
Jun 03, 2009 | 14.97 | 15.43 | 14.78 | 15.31 | 39,394,816 | +0.32(+2.13%) |
Jun 02, 2009 | 14.90 | 15.04 | 14.70 | 14.99 | 34,578,332 | +0.03(+0.22%) |
Jun 01, 2009 | 15.37 | 15.47 | 14.77 | 14.96 | 48,597,240 | -0.24(-1.55%) |
May 29, 2009 | 14.95 | 15.24 | 14.77 | 15.19 | 35,869,408 | +0.27(+1.82%) |
May 28, 2009 | 14.88 | 15.03 | 14.76 | 14.92 | 22,485,208 | +0.13(+0.88%) |
May 27, 2009 | 14.89 | 15.29 | 14.64 | 14.79 | 30,253,116 | -0.19(-1.27%) |
May 26, 2009 | 14.76 | 15.01 | 14.65 | 14.98 | 22,899,728 | +0.23(+1.55%) |
May 22, 2009 | 15.02 | 15.15 | 14.64 | 14.76 | 24,219,872 | -0.12(-0.80%) |
May 21, 2009 | 14.48 | 14.88 | 14.47 | 14.87 | 62,077,252 | +0.30(+2.03%) |
May 20, 2009 | 14.65 | 15.03 | 14.50 | 14.58 | 37,718,340 | +0.04(+0.25%) |
May 19, 2009 | 14.82 | 14.88 | 14.43 | 14.54 | 51,004,796 | -0.36(-2.42%) |
May 18, 2009 | 14.66 | 14.93 | 14.42 | 14.90 | 66,066,184 | +0.30(+2.06%) |
May 15, 2009 | 14.46 | 14.70 | 14.37 | 14.60 | 27,504,084 | +0.12(+0.85%) |
May 14, 2009 | 14.36 | 14.61 | 14.25 | 14.48 | 36,607,588 | +0.01(+0.08%) |
May 13, 2009 | 14.43 | 14.69 | 14.25 | 14.47 | 52,977,844 | -0.17(-1.15%) |
May 12, 2009 | 15.00 | 15.09 | 14.52 | 14.64 | 40,521,632 | -0.16(-1.08%) |
May 11, 2009 | 14.99 | 15.25 | 14.80 | 14.80 | 28,933,020 | -0.56(-3.65%) |
May 08, 2009 | 14.80 | 15.37 | 14.70 | 15.36 | 42,160,968 | +0.65(+4.43%) |
May 07, 2009 | 14.95 | 15.04 | 14.67 | 14.71 | 38,691,016 | -0.15(-1.00%) |
May 06, 2009 | 15.28 | 15.31 | 14.76 | 14.85 | 46,599,668 | -0.27(-1.78%) |
May 05, 2009 | 15.22 | 15.37 | 15.03 | 15.12 | 63,260,640 | -0.18(-1.19%) |
May 04, 2009 | 15.05 | 15.39 | 14.94 | 15.30 | 87,934,608 | +0.72(+4.91%) |