Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.32 | 16.50 | 16.27 | 16.38 | 25,586,470 | +0.06(+0.34%) |
Jul 30, 2009 | 16.38 | 16.60 | 16.29 | 16.33 | 29,563,158 | +0.13(+0.79%) |
Jul 29, 2009 | 16.25 | 16.42 | 16.14 | 16.20 | 27,568,100 | -0.04(-0.22%) |
Jul 28, 2009 | 16.25 | 16.35 | 16.11 | 16.24 | 24,457,000 | +0.02(+0.12%) |
Jul 27, 2009 | 16.24 | 16.29 | 16.16 | 16.22 | 24,727,650 | -0.01(-0.06%) |
Jul 24, 2009 | 16.24 | 16.32 | 16.06 | 16.23 | 25,208,912 | +0.06(+0.37%) |
Jul 23, 2009 | 16.15 | 16.44 | 16.07 | 16.17 | 40,685,648 | +0.02(+0.10%) |
Jul 22, 2009 | 16.54 | 16.55 | 16.06 | 16.15 | 43,133,720 | -0.40(-2.42%) |
Jul 21, 2009 | 16.71 | 16.71 | 16.37 | 16.55 | 43,711,632 | -0.22(-1.33%) |
Jul 20, 2009 | 16.64 | 16.78 | 16.46 | 16.78 | 29,058,466 | +0.23(+1.41%) |
Jul 17, 2009 | 16.54 | 16.62 | 16.45 | 16.54 | 30,129,254 | -0.15(-0.93%) |
Jul 16, 2009 | 16.55 | 16.73 | 16.49 | 16.70 | 24,058,750 | +0.09(+0.51%) |
Jul 15, 2009 | 16.26 | 16.63 | 16.24 | 16.61 | 30,613,332 | +0.41(+2.52%) |
Jul 14, 2009 | 16.11 | 16.22 | 16.02 | 16.20 | 23,376,428 | +0.08(+0.49%) |
Jul 13, 2009 | 15.95 | 16.17 | 15.93 | 16.12 | 31,345,546 | +0.24(+1.53%) |
Jul 10, 2009 | 15.94 | 16.07 | 15.79 | 15.88 | 23,758,474 | -0.13(-0.82%) |
Jul 09, 2009 | 16.02 | 16.06 | 15.95 | 16.01 | 26,506,498 | +0.07(+0.41%) |
Jul 08, 2009 | 15.96 | 16.07 | 15.83 | 15.95 | 32,429,378 | -0.04(-0.27%) |
Jul 07, 2009 | 16.02 | 16.16 | 15.96 | 15.99 | 26,022,656 | -0.12(-0.73%) |
Jul 06, 2009 | 16.00 | 16.12 | 15.90 | 16.11 | 25,357,830 | +0.04(+0.25%) |
Jul 02, 2009 | 16.03 | 16.25 | 16.03 | 16.07 | 33,768,500 | -0.10(-0.61%) |
Jul 01, 2009 | 15.94 | 16.30 | 15.91 | 16.17 | 36,827,168 | +0.39(+2.48%) |
Jun 30, 2009 | 15.85 | 15.86 | 15.72 | 15.78 | 47,831,660 | -0.10(-0.62%) |
Jun 29, 2009 | 15.82 | 15.94 | 15.82 | 15.87 | 26,657,906 | +0.05(+0.33%) |
Jun 26, 2009 | 15.69 | 15.87 | 15.66 | 15.82 | 39,852,692 | +0.09(+0.58%) |
Jun 25, 2009 | 15.57 | 15.79 | 15.53 | 15.73 | 31,378,418 | +0.12(+0.74%) |
Jun 24, 2009 | 15.82 | 15.94 | 15.57 | 15.61 | 27,038,704 | -0.10(-0.63%) |
Jun 23, 2009 | 15.84 | 15.95 | 15.70 | 15.71 | 28,483,860 | -0.06(-0.40%) |
Jun 22, 2009 | 15.95 | 16.05 | 15.78 | 15.78 | 32,488,048 | -0.27(-1.68%) |
Jun 19, 2009 | 16.35 | 16.40 | 16.01 | 16.05 | 46,722,752 | -0.24(-1.49%) |
Jun 18, 2009 | 15.78 | 16.32 | 15.77 | 16.29 | 36,739,108 | +0.53(+3.38%) |
Jun 17, 2009 | 15.74 | 15.97 | 15.73 | 15.76 | 25,330,288 | +0.03(+0.21%) |
Jun 16, 2009 | 15.84 | 15.89 | 15.72 | 15.72 | 24,132,420 | -0.25(-1.55%) |
Jun 15, 2009 | 15.98 | 16.00 | 15.81 | 15.97 | 26,815,272 | -0.10(-0.62%) |
Jun 12, 2009 | 16.00 | 16.12 | 15.94 | 16.07 | 26,223,120 | +0.10(+0.64%) |
Jun 11, 2009 | 15.82 | 16.18 | 15.81 | 15.97 | 31,285,326 | +0.12(+0.78%) |
Jun 10, 2009 | 16.14 | 16.16 | 15.73 | 15.85 | 43,130,016 | -0.22(-1.39%) |
Jun 09, 2009 | 16.21 | 16.22 | 15.99 | 16.07 | 31,014,416 | -0.09(-0.59%) |
Jun 08, 2009 | 16.03 | 16.25 | 15.98 | 16.16 | 24,209,432 | -0.02(-0.12%) |
Jun 05, 2009 | 16.34 | 16.35 | 16.11 | 16.18 | 30,294,834 | -0.10(-0.64%) |
Jun 04, 2009 | 16.09 | 16.30 | 15.94 | 16.29 | 33,161,568 | +0.22(+1.36%) |
Jun 03, 2009 | 16.15 | 16.20 | 15.96 | 16.07 | 41,032,320 | -0.19(-1.15%) |
Jun 02, 2009 | 16.04 | 16.34 | 16.00 | 16.26 | 51,081,552 | +0.21(+1.31%) |
Jun 01, 2009 | 16.12 | 16.19 | 15.95 | 16.05 | 65,174,848 | -0.05(-0.28%) |
May 29, 2009 | 15.39 | 16.09 | 15.37 | 16.09 | 69,404,560 | +0.74(+4.82%) |
May 28, 2009 | 15.26 | 15.45 | 15.18 | 15.35 | 28,930,628 | +0.09(+0.58%) |
May 27, 2009 | 15.43 | 15.45 | 15.23 | 15.26 | 29,120,884 | -0.19(-1.23%) |
May 26, 2009 | 15.38 | 15.54 | 15.35 | 15.45 | 43,968,084 | -0.03(-0.19%) |
May 22, 2009 | 15.28 | 15.61 | 15.27 | 15.48 | 37,539,596 | +0.20(+1.33%) |
May 21, 2009 | 15.27 | 15.33 | 15.19 | 15.28 | 43,328,752 | -0.10(-0.68%) |
May 20, 2009 | 15.32 | 15.48 | 15.23 | 15.38 | 50,985,716 | +0.12(+0.77%) |
May 19, 2009 | 15.10 | 15.36 | 15.00 | 15.27 | 48,724,528 | +0.19(+1.24%) |
May 18, 2009 | 14.78 | 15.10 | 14.63 | 15.08 | 43,474,768 | +0.36(+2.47%) |
May 15, 2009 | 14.67 | 14.76 | 14.61 | 14.72 | 52,090,196 | +0.02(+0.13%) |
May 14, 2009 | 14.38 | 14.79 | 14.37 | 14.70 | 52,835,308 | +0.42(+2.91%) |
May 13, 2009 | 14.41 | 14.53 | 14.22 | 14.28 | 36,228,100 | -0.25(-1.73%) |
May 12, 2009 | 14.06 | 14.63 | 14.03 | 14.53 | 56,593,920 | +0.54(+3.86%) |
May 11, 2009 | 13.99 | 14.14 | 13.92 | 13.99 | 28,163,168 | -0.06(-0.40%) |
May 08, 2009 | 14.06 | 14.13 | 13.92 | 14.05 | 36,910,296 | +0.04(+0.28%) |
May 07, 2009 | 14.18 | 14.18 | 13.93 | 14.01 | 41,329,772 | -0.05(-0.33%) |
May 06, 2009 | 14.24 | 14.27 | 13.99 | 14.06 | 29,768,274 | -0.07(-0.46%) |
May 05, 2009 | 14.18 | 14.32 | 14.08 | 14.12 | 34,205,552 | -0.01(-0.07%) |
May 04, 2009 | 14.09 | 14.14 | 14.05 | 14.13 | 40,919,360 | +0.23(+1.65%) |