Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.36 | 18.36 | 17.98 | 18.00 | 13,107,741 | -0.24(-1.31%) |
Jul 30, 2009 | 18.33 | 18.40 | 18.17 | 18.24 | 19,627,878 | -0.08(-0.46%) |
Jul 29, 2009 | 18.18 | 18.38 | 18.17 | 18.33 | 14,693,568 | +0.03(+0.16%) |
Jul 28, 2009 | 18.03 | 18.33 | 17.95 | 18.30 | 21,058,192 | +0.29(+1.59%) |
Jul 27, 2009 | 17.91 | 18.03 | 17.80 | 18.01 | 15,441,793 | +0.19(+1.07%) |
Jul 24, 2009 | 17.68 | 17.87 | 17.55 | 17.82 | 17,212,898 | +0.03(+0.19%) |
Jul 23, 2009 | 17.57 | 18.00 | 17.51 | 17.79 | 30,877,260 | +0.18(+1.00%) |
Jul 22, 2009 | 17.07 | 17.66 | 17.07 | 17.61 | 34,512,188 | -0.25(-1.42%) |
Jul 21, 2009 | 17.62 | 17.88 | 17.52 | 17.86 | 25,536,564 | +0.21(+1.21%) |
Jul 20, 2009 | 17.60 | 17.72 | 17.36 | 17.65 | 20,086,738 | +0.05(+0.29%) |
Jul 17, 2009 | 17.66 | 17.84 | 17.53 | 17.60 | 33,624,932 | +0.35(+2.05%) |
Jul 16, 2009 | 16.89 | 17.37 | 16.85 | 17.24 | 24,429,932 | +0.39(+2.29%) |
Jul 15, 2009 | 16.70 | 16.94 | 16.52 | 16.86 | 22,595,282 | +0.33(+2.03%) |
Jul 14, 2009 | 16.68 | 16.79 | 16.46 | 16.52 | 16,061,253 | -0.14(-0.84%) |
Jul 13, 2009 | 16.41 | 16.67 | 16.24 | 16.66 | 18,063,062 | +0.31(+1.91%) |
Jul 10, 2009 | 16.42 | 16.55 | 16.32 | 16.35 | 16,310,016 | -0.10(-0.60%) |
Jul 09, 2009 | 16.51 | 16.54 | 16.34 | 16.45 | 16,473,721 | -0.08(-0.47%) |
Jul 08, 2009 | 16.83 | 16.86 | 16.47 | 16.53 | 23,175,166 | -0.10(-0.60%) |
Jul 07, 2009 | 16.80 | 16.85 | 16.62 | 16.63 | 19,547,062 | -0.21(-1.22%) |
Jul 06, 2009 | 16.92 | 17.02 | 16.65 | 16.83 | 18,620,484 | -0.06(-0.33%) |
Jul 02, 2009 | 17.11 | 17.18 | 16.89 | 16.89 | 18,755,748 | -0.34(-1.99%) |
Jul 01, 2009 | 17.24 | 17.51 | 17.20 | 17.23 | 16,694,746 | -0.00(-0.02%) |
Jun 30, 2009 | 17.34 | 17.48 | 17.16 | 17.23 | 23,370,100 | -0.20(-1.12%) |
Jun 29, 2009 | 17.46 | 17.53 | 17.12 | 17.43 | 13,204,122 | -0.06(-0.32%) |
Jun 26, 2009 | 17.32 | 17.56 | 17.32 | 17.48 | 19,569,592 | -0.13(-0.75%) |
Jun 25, 2009 | 17.36 | 17.65 | 16.90 | 17.62 | 23,775,012 | +0.50(+2.90%) |
Jun 24, 2009 | 17.14 | 17.26 | 16.91 | 17.12 | 19,861,334 | -0.05(-0.28%) |
Jun 23, 2009 | 17.06 | 17.32 | 17.01 | 17.17 | 18,986,398 | +0.13(+0.73%) |
Jun 22, 2009 | 17.13 | 17.19 | 16.87 | 17.04 | 19,733,322 | -0.26(-1.49%) |
Jun 19, 2009 | 17.29 | 17.59 | 17.16 | 17.30 | 29,425,514 | +0.19(+1.12%) |
Jun 18, 2009 | 16.84 | 17.27 | 16.68 | 17.11 | 25,006,486 | +0.36(+2.13%) |
Jun 17, 2009 | 16.32 | 16.92 | 16.25 | 16.75 | 25,635,600 | +0.50(+3.10%) |
Jun 16, 2009 | 16.21 | 16.45 | 16.16 | 16.25 | 18,572,138 | +0.08(+0.52%) |
Jun 15, 2009 | 16.56 | 16.56 | 16.08 | 16.16 | 20,535,112 | -0.37(-2.25%) |
Jun 12, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 26,614,252 | +0.28(+1.70%) |
Jun 11, 2009 | 16.20 | 16.51 | 16.19 | 16.26 | 22,938,726 | -0.03(-0.20%) |
Jun 10, 2009 | 16.32 | 16.49 | 16.02 | 16.29 | 19,916,900 | -0.11(-0.67%) |
Jun 09, 2009 | 16.34 | 16.48 | 16.28 | 16.40 | 16,393,149 | +0.03(+0.20%) |
Jun 08, 2009 | 16.29 | 16.59 | 16.21 | 16.37 | 15,575,304 | -0.03(-0.20%) |
Jun 05, 2009 | 16.59 | 16.70 | 16.30 | 16.40 | 18,081,416 | -0.12(-0.76%) |
Jun 04, 2009 | 16.44 | 16.74 | 16.44 | 16.53 | 20,127,636 | +0.07(+0.42%) |
Jun 03, 2009 | 15.86 | 16.61 | 15.77 | 16.46 | 32,417,038 | +0.60(+3.81%) |
Jun 02, 2009 | 15.60 | 15.98 | 15.56 | 15.85 | 21,725,622 | +0.12(+0.75%) |
Jun 01, 2009 | 15.88 | 16.06 | 15.60 | 15.74 | 20,098,892 | -0.12(-0.77%) |
May 29, 2009 | 15.45 | 15.89 | 15.24 | 15.86 | 25,205,726 | +0.40(+2.57%) |
May 28, 2009 | 15.28 | 15.63 | 15.21 | 15.46 | 19,961,084 | +0.21(+1.40%) |
May 27, 2009 | 15.71 | 15.72 | 15.20 | 15.25 | 23,175,396 | -0.38(-2.42%) |
May 26, 2009 | 15.45 | 15.80 | 15.26 | 15.63 | 21,409,692 | +0.05(+0.33%) |
May 22, 2009 | 15.65 | 15.80 | 15.52 | 15.57 | 14,821,295 | -0.08(-0.54%) |
May 21, 2009 | 15.67 | 15.85 | 15.54 | 15.66 | 26,765,378 | +0.09(+0.57%) |
May 20, 2009 | 15.82 | 15.89 | 15.48 | 15.57 | 24,532,510 | -0.14(-0.87%) |
May 19, 2009 | 15.88 | 15.89 | 15.49 | 15.71 | 27,197,598 | -0.25(-1.55%) |
May 18, 2009 | 16.06 | 16.08 | 15.82 | 15.95 | 23,509,344 | -0.14(-0.89%) |
May 15, 2009 | 16.20 | 16.25 | 15.95 | 16.10 | 18,190,724 | -0.17(-1.02%) |
May 14, 2009 | 16.28 | 16.63 | 16.19 | 16.26 | 16,840,140 | -0.07(-0.45%) |
May 13, 2009 | 16.21 | 16.56 | 16.19 | 16.34 | 17,511,776 | -0.05(-0.31%) |
May 12, 2009 | 16.51 | 16.58 | 16.23 | 16.39 | 17,860,710 | -0.04(-0.25%) |
May 11, 2009 | 16.18 | 16.53 | 16.08 | 16.43 | 20,123,740 | +0.24(+1.45%) |
May 08, 2009 | 16.43 | 16.64 | 16.07 | 16.19 | 33,878,772 | -0.52(-3.13%) |
May 07, 2009 | 16.27 | 16.79 | 16.16 | 16.71 | 33,822,488 | +0.52(+3.18%) |
May 06, 2009 | 16.40 | 16.42 | 15.98 | 16.20 | 22,951,510 | -0.18(-1.10%) |
May 05, 2009 | 16.55 | 16.55 | 16.26 | 16.38 | 18,288,974 | -0.14(-0.85%) |
May 04, 2009 | 16.43 | 16.72 | 16.35 | 16.52 | 18,789,756 | +0.03(+0.20%) |