Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.38 | 17.91 | 17.08 | 17.75 | 7,967,177 | +0.68(+3.98%) |
Jul 30, 2009 | 16.11 | 17.39 | 17.01 | 17.07 | 9,897,794 | +0.96(+5.98%) |
Jul 29, 2009 | 16.24 | 16.29 | 15.92 | 16.11 | 7,034,734 | -0.50(-3.04%) |
Jul 28, 2009 | 16.64 | 16.87 | 16.16 | 16.61 | 10,316,932 | -0.53(-3.07%) |
Jul 27, 2009 | 17.34 | 17.44 | 16.95 | 17.14 | 9,949,164 | +0.03(+0.19%) |
Jul 24, 2009 | 17.07 | 17.23 | 16.85 | 17.11 | 7,435,820 | +0.23(+1.34%) |
Jul 23, 2009 | 16.60 | 17.02 | 16.56 | 16.88 | 10,263,645 | +0.61(+3.73%) |
Jul 22, 2009 | 15.83 | 16.43 | 15.81 | 16.27 | 11,925,902 | +0.39(+2.47%) |
Jul 21, 2009 | 16.11 | 16.21 | 15.42 | 15.88 | 11,358,356 | -0.19(-1.17%) |
Jul 20, 2009 | 15.83 | 16.15 | 15.51 | 16.07 | 59,665,340 | +0.69(+4.48%) |
Jul 17, 2009 | 14.87 | 15.44 | 14.74 | 15.38 | 41,538,012 | +0.42(+2.80%) |
Jul 16, 2009 | 14.58 | 15.04 | 14.46 | 14.96 | 31,379,158 | +0.24(+1.65%) |
Jul 15, 2009 | 14.69 | 14.84 | 14.55 | 14.72 | 9,540,034 | +0.73(+5.19%) |
Jul 14, 2009 | 13.93 | 14.08 | 13.78 | 13.99 | 28,773,354 | +0.35(+2.56%) |
Jul 13, 2009 | 13.14 | 13.66 | 12.88 | 13.64 | 25,404,692 | +0.45(+3.40%) |
Jul 10, 2009 | 13.20 | 13.43 | 13.09 | 13.19 | 38,856,680 | -0.38(-2.78%) |
Jul 09, 2009 | 13.75 | 13.83 | 13.46 | 13.57 | 10,787,751 | +0.26(+1.94%) |
Jul 08, 2009 | 13.14 | 13.51 | 12.71 | 13.31 | 16,817,778 | -2.29(-14.67%) |
Jul 07, 2009 | 15.97 | 16.03 | 15.40 | 15.60 | 16,051,049 | -0.10(-0.63%) |
Jul 06, 2009 | 15.72 | 15.85 | 15.36 | 15.70 | 17,085,628 | -1.09(-6.47%) |
Jul 02, 2009 | 16.89 | 16.93 | 16.52 | 16.79 | 9,107,433 | -0.58(-3.35%) |
Jul 01, 2009 | 17.88 | 18.02 | 17.32 | 17.37 | 5,663,118 | +0.01(+0.07%) |
Jun 30, 2009 | 17.82 | 17.95 | 17.19 | 17.36 | 5,092,230 | -0.54(-3.01%) |
Jun 29, 2009 | 17.26 | 17.95 | 17.18 | 17.89 | 8,269,299 | +0.49(+2.84%) |
Jun 26, 2009 | 16.89 | 17.47 | 16.87 | 17.40 | 8,208,591 | -0.16(-0.91%) |
Jun 25, 2009 | 16.90 | 17.58 | 16.82 | 17.56 | 6,696,206 | +0.31(+1.78%) |
Jun 24, 2009 | 17.42 | 17.72 | 17.07 | 17.25 | 6,628,294 | +0.41(+2.45%) |
Jun 23, 2009 | 16.55 | 17.03 | 16.39 | 16.84 | 9,310,270 | +0.66(+4.06%) |
Jun 22, 2009 | 16.65 | 16.77 | 16.14 | 16.18 | 9,924,305 | -1.59(-8.93%) |
Jun 19, 2009 | 17.28 | 17.93 | 17.17 | 17.77 | 13,896,777 | +0.77(+4.52%) |
Jun 18, 2009 | 17.04 | 17.51 | 16.80 | 17.00 | 15,752,666 | -1.05(-5.82%) |
Jun 17, 2009 | 18.01 | 18.29 | 17.51 | 18.05 | 17,109,250 | -1.18(-6.12%) |
Jun 16, 2009 | 19.90 | 20.04 | 19.08 | 19.23 | 11,557,483 | -1.03(-5.07%) |
Jun 15, 2009 | 20.44 | 20.55 | 19.97 | 20.26 | 9,028,579 | -1.40(-6.45%) |
Jun 12, 2009 | 21.42 | 21.94 | 21.22 | 21.65 | 8,691,166 | -0.85(-3.79%) |
Jun 11, 2009 | 21.84 | 22.93 | 21.79 | 22.51 | 7,351,056 | +0.64(+2.93%) |
Jun 10, 2009 | 21.90 | 22.02 | 21.40 | 21.87 | 15,918,644 | +1.19(+5.73%) |
Jun 09, 2009 | 20.32 | 20.90 | 20.14 | 20.68 | 8,654,156 | +0.56(+2.77%) |
Jun 08, 2009 | 19.90 | 20.46 | 19.65 | 20.12 | 10,633,820 | -0.40(-1.94%) |
Jun 05, 2009 | 21.08 | 21.11 | 20.27 | 20.52 | 29,682,024 | +1.17(+6.07%) |
Jun 04, 2009 | 18.61 | 19.60 | 18.13 | 19.35 | 28,901,812 | -0.74(-3.66%) |
Jun 03, 2009 | 20.81 | 20.94 | 19.75 | 20.08 | 9,147,323 | -1.27(-5.93%) |
Jun 02, 2009 | 20.95 | 21.55 | 20.86 | 21.35 | 7,921,736 | +0.52(+2.51%) |
Jun 01, 2009 | 20.54 | 21.15 | 20.35 | 20.83 | 9,290,633 | +1.61(+8.38%) |
May 29, 2009 | 19.47 | 19.56 | 18.95 | 19.22 | 8,457,635 | +0.50(+2.68%) |
May 28, 2009 | 18.41 | 18.84 | 18.03 | 18.72 | 9,007,469 | +0.67(+3.70%) |
May 27, 2009 | 18.56 | 18.90 | 18.02 | 18.05 | 8,206,986 | -0.68(-3.61%) |
May 26, 2009 | 17.94 | 18.80 | 17.93 | 18.73 | 8,667,383 | +0.31(+1.70%) |
May 22, 2009 | 18.57 | 18.75 | 18.24 | 18.41 | 8,417,755 | +0.38(+2.13%) |
May 21, 2009 | 18.11 | 18.15 | 17.64 | 18.03 | 12,593,176 | -0.52(-2.81%) |
May 20, 2009 | 18.74 | 19.17 | 18.45 | 18.55 | 11,429,213 | +0.71(+4.00%) |
May 19, 2009 | 18.08 | 18.46 | 17.67 | 17.84 | 11,285,252 | +0.03(+0.15%) |
May 18, 2009 | 16.93 | 17.86 | 16.86 | 17.81 | 10,928,248 | +0.97(+5.74%) |
May 15, 2009 | 17.21 | 17.48 | 16.63 | 16.84 | 11,536,221 | -0.05(-0.28%) |
May 14, 2009 | 16.18 | 17.08 | 15.97 | 16.89 | 12,287,873 | +0.90(+5.65%) |
May 13, 2009 | 16.44 | 16.49 | 15.83 | 15.99 | 17,288,674 | -1.62(-9.19%) |
May 12, 2009 | 18.94 | 18.98 | 17.08 | 17.60 | 24,242,930 | -1.61(-8.39%) |
May 11, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 9,083,736 | -0.48(-2.44%) |
May 08, 2009 | 19.19 | 19.77 | 19.05 | 19.70 | 9,393,175 | +0.51(+2.64%) |
May 07, 2009 | 20.12 | 20.40 | 18.99 | 19.19 | 10,306,867 | -0.26(-1.34%) |
May 06, 2009 | 19.07 | 19.61 | 18.67 | 19.45 | 11,441,808 | +0.61(+3.26%) |
May 05, 2009 | 19.34 | 19.36 | 18.49 | 18.84 | 10,116,814 | -0.37(-1.95%) |
May 04, 2009 | 19.27 | 19.29 | 19.00 | 19.21 | 8,578,606 | +0.99(+5.45%) |