Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.48 | 17.51 | 17.02 | 17.13 | 10,283,245 | -0.45(-2.56%) |
Jul 30, 2009 | 17.76 | 18.21 | 17.50 | 17.58 | 8,017,982 | -0.08(-0.43%) |
Jul 29, 2009 | 17.79 | 17.89 | 17.49 | 17.66 | 8,028,427 | -0.31(-1.74%) |
Jul 28, 2009 | 17.42 | 18.00 | 17.37 | 17.97 | 9,859,478 | +0.40(+2.30%) |
Jul 27, 2009 | 17.67 | 17.76 | 17.38 | 17.57 | 10,267,146 | +0.03(+0.17%) |
Jul 24, 2009 | 17.25 | 17.57 | 17.14 | 17.54 | 7,785,891 | -0.02(-0.09%) |
Jul 23, 2009 | 17.51 | 17.84 | 17.27 | 17.55 | 18,475,096 | +0.49(+2.86%) |
Jul 22, 2009 | 17.09 | 17.39 | 16.89 | 17.06 | 10,505,725 | -0.09(-0.53%) |
Jul 21, 2009 | 16.50 | 17.17 | 16.46 | 17.15 | 21,925,716 | +0.89(+5.49%) |
Jul 20, 2009 | 16.51 | 16.57 | 16.04 | 16.26 | 12,595,662 | -0.15(-0.93%) |
Jul 17, 2009 | 16.54 | 16.59 | 16.07 | 16.41 | 11,286,870 | +0.05(+0.28%) |
Jul 16, 2009 | 15.99 | 16.40 | 15.87 | 16.37 | 11,148,182 | +0.41(+2.58%) |
Jul 15, 2009 | 15.38 | 16.03 | 15.38 | 15.96 | 15,347,970 | +0.66(+4.34%) |
Jul 14, 2009 | 15.12 | 15.35 | 15.00 | 15.29 | 8,055,096 | +0.02(+0.10%) |
Jul 13, 2009 | 14.99 | 15.32 | 14.39 | 15.28 | 15,445,315 | +0.63(+4.27%) |
Jul 10, 2009 | 14.38 | 14.75 | 14.34 | 14.65 | 10,124,138 | +0.15(+1.05%) |
Jul 09, 2009 | 14.26 | 14.61 | 14.06 | 14.50 | 18,149,946 | +0.47(+3.37%) |
Jul 08, 2009 | 13.86 | 14.13 | 13.62 | 14.03 | 11,023,544 | +0.23(+1.66%) |
Jul 07, 2009 | 14.42 | 14.45 | 13.78 | 13.80 | 7,797,432 | -0.58(-4.03%) |
Jul 06, 2009 | 14.35 | 14.61 | 14.06 | 14.38 | 7,754,644 | -0.08(-0.58%) |
Jul 02, 2009 | 14.91 | 14.92 | 14.36 | 14.46 | 7,714,963 | -0.63(-4.19%) |
Jul 01, 2009 | 15.18 | 15.22 | 14.92 | 15.09 | 6,618,920 | +0.05(+0.36%) |
Jun 30, 2009 | 14.96 | 15.17 | 14.76 | 15.04 | 7,267,623 | -0.05(-0.30%) |
Jun 29, 2009 | 14.79 | 15.20 | 14.72 | 15.09 | 5,258,676 | +0.29(+1.96%) |
Jun 26, 2009 | 14.68 | 15.00 | 14.65 | 14.80 | 6,050,435 | -0.03(-0.21%) |
Jun 25, 2009 | 14.75 | 14.87 | 14.39 | 14.83 | 4,683,691 | +0.25(+1.73%) |
Jun 24, 2009 | 14.38 | 14.83 | 14.33 | 14.58 | 5,776,971 | +0.24(+1.70%) |
Jun 23, 2009 | 14.52 | 14.53 | 14.05 | 14.33 | 9,383,416 | -0.09(-0.64%) |
Jun 22, 2009 | 14.65 | 14.90 | 14.40 | 14.42 | 12,462,054 | -0.49(-3.27%) |
Jun 19, 2009 | 14.49 | 14.93 | 14.43 | 14.91 | 12,641,431 | +0.55(+3.82%) |
Jun 18, 2009 | 14.65 | 14.65 | 14.31 | 14.36 | 5,036,337 | -0.23(-1.57%) |
Jun 17, 2009 | 14.72 | 14.96 | 14.37 | 14.59 | 7,981,712 | -0.11(-0.78%) |
Jun 16, 2009 | 15.20 | 15.24 | 14.68 | 14.71 | 9,351,990 | -0.41(-2.72%) |
Jun 15, 2009 | 15.11 | 15.36 | 14.87 | 15.12 | 10,716,104 | -0.24(-1.59%) |
Jun 12, 2009 | 14.94 | 15.38 | 14.74 | 15.36 | 11,784,160 | +0.17(+1.10%) |
Jun 11, 2009 | 14.71 | 15.43 | 14.64 | 15.19 | 13,360,460 | +0.57(+3.91%) |
Jun 10, 2009 | 14.93 | 14.99 | 14.36 | 14.62 | 7,586,018 | -0.25(-1.69%) |
Jun 09, 2009 | 14.52 | 15.03 | 14.49 | 14.87 | 11,503,718 | +0.40(+2.74%) |
Jun 08, 2009 | 14.21 | 14.63 | 14.06 | 14.48 | 12,941,558 | +0.12(+0.85%) |
Jun 05, 2009 | 14.49 | 14.59 | 13.94 | 14.36 | 11,236,378 | -0.03(-0.21%) |
Jun 04, 2009 | 14.26 | 14.56 | 14.23 | 14.39 | 9,599,974 | +0.22(+1.56%) |
Jun 03, 2009 | 14.55 | 14.63 | 14.04 | 14.16 | 18,432,604 | -0.59(-3.98%) |
Jun 02, 2009 | 15.22 | 15.38 | 14.64 | 14.75 | 28,950,114 | -1.03(-6.52%) |
Jun 01, 2009 | 15.28 | 15.98 | 15.06 | 15.78 | 19,728,200 | +0.91(+6.10%) |
May 29, 2009 | 14.44 | 14.88 | 14.40 | 14.87 | 12,862,399 | +0.42(+2.90%) |
May 28, 2009 | 14.77 | 14.82 | 14.04 | 14.45 | 17,821,512 | -0.21(-1.40%) |
May 27, 2009 | 15.14 | 15.16 | 14.58 | 14.66 | 16,180,266 | -0.54(-3.56%) |
May 26, 2009 | 14.00 | 15.25 | 13.97 | 15.20 | 25,182,224 | +1.12(+7.96%) |
May 22, 2009 | 13.79 | 14.27 | 13.44 | 14.08 | 21,001,388 | +0.44(+3.24%) |
May 21, 2009 | 12.79 | 13.87 | 12.75 | 13.64 | 39,529,176 | +0.41(+3.11%) |
May 20, 2009 | 13.78 | 13.94 | 13.16 | 13.23 | 21,269,002 | -0.56(-4.04%) |
May 19, 2009 | 13.36 | 14.10 | 13.23 | 13.78 | 12,519,165 | +0.29(+2.15%) |
May 18, 2009 | 13.27 | 13.50 | 13.13 | 13.49 | 12,674,433 | +0.09(+0.68%) |
May 15, 2009 | 13.29 | 13.67 | 13.17 | 13.40 | 8,839,033 | +0.12(+0.92%) |
May 14, 2009 | 12.96 | 13.45 | 12.94 | 13.28 | 9,012,657 | +0.27(+2.05%) |
May 13, 2009 | 12.82 | 13.16 | 12.82 | 13.01 | 11,059,288 | -0.14(-1.10%) |
May 12, 2009 | 13.04 | 13.22 | 12.81 | 13.16 | 10,991,107 | +0.24(+1.89%) |
May 11, 2009 | 13.13 | 13.18 | 12.83 | 12.91 | 10,381,208 | -0.43(-3.26%) |
May 08, 2009 | 13.50 | 13.76 | 13.25 | 13.35 | 12,587,954 | +0.08(+0.63%) |
May 07, 2009 | 13.95 | 14.03 | 13.17 | 13.26 | 15,369,517 | -0.64(-4.61%) |
May 06, 2009 | 13.98 | 14.21 | 13.59 | 13.90 | 9,398,236 | -0.08(-0.55%) |
May 05, 2009 | 14.29 | 14.42 | 13.81 | 13.98 | 10,310,099 | -0.43(-3.02%) |
May 04, 2009 | 14.26 | 14.42 | 13.86 | 14.42 | 11,850,693 | +0.38(+2.72%) |