Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.96 | 18.19 | 17.76 | 17.77 | 71,797,576 | -0.22(-1.22%) |
Jul 30, 2009 | 18.29 | 18.46 | 17.92 | 17.99 | 89,707,072 | +0.01(+0.04%) |
Jul 29, 2009 | 17.93 | 18.07 | 17.64 | 17.99 | 97,401,304 | +0.25(+1.41%) |
Jul 28, 2009 | 17.37 | 17.80 | 17.31 | 17.74 | 92,958,424 | +0.27(+1.56%) |
Jul 27, 2009 | 17.62 | 17.72 | 17.31 | 17.46 | 107,046,752 | -0.26(-1.45%) |
Jul 24, 2009 | 17.84 | 18.05 | 17.24 | 17.72 | 284,677,824 | -1.59(-8.26%) |
Jul 23, 2009 | 18.84 | 19.44 | 18.77 | 19.32 | 139,386,544 | +0.57(+3.06%) |
Jul 22, 2009 | 18.67 | 18.82 | 18.52 | 18.74 | 87,570,768 | -0.02(-0.12%) |
Jul 21, 2009 | 18.66 | 18.76 | 18.42 | 18.76 | 68,832,984 | +0.23(+1.22%) |
Jul 20, 2009 | 18.47 | 18.54 | 18.25 | 18.54 | 63,199,508 | +0.18(+0.99%) |
Jul 17, 2009 | 18.44 | 18.48 | 18.21 | 18.36 | 69,947,024 | -0.11(-0.61%) |
Jul 16, 2009 | 18.08 | 18.47 | 18.03 | 18.47 | 85,422,384 | +0.24(+1.33%) |
Jul 15, 2009 | 17.95 | 18.23 | 17.80 | 18.23 | 88,973,408 | +0.76(+4.37%) |
Jul 14, 2009 | 17.53 | 17.55 | 17.28 | 17.46 | 60,080,840 | -0.09(-0.52%) |
Jul 13, 2009 | 17.09 | 17.60 | 16.73 | 17.56 | 89,430,280 | +0.63(+3.75%) |
Jul 10, 2009 | 16.77 | 17.03 | 16.74 | 16.92 | 57,215,524 | -0.04(-0.22%) |
Jul 09, 2009 | 17.12 | 17.24 | 16.91 | 16.96 | 62,150,976 | -0.09(-0.53%) |
Jul 08, 2009 | 16.86 | 17.15 | 16.63 | 17.05 | 96,614,040 | +0.02(+0.13%) |
Jul 07, 2009 | 17.44 | 17.49 | 16.97 | 17.03 | 69,911,288 | -0.51(-2.89%) |
Jul 06, 2009 | 17.54 | 17.59 | 17.28 | 17.53 | 64,775,316 | -0.13(-0.73%) |
Jul 02, 2009 | 17.96 | 18.17 | 17.54 | 17.66 | 86,577,080 | -0.51(-2.79%) |
Jul 01, 2009 | 18.18 | 18.36 | 18.11 | 18.17 | 72,657,376 | +0.20(+1.14%) |
Jun 30, 2009 | 18.11 | 18.32 | 17.86 | 17.96 | 87,913,568 | -0.07(-0.38%) |
Jun 29, 2009 | 17.83 | 18.16 | 17.80 | 18.03 | 83,171,432 | +0.39(+2.18%) |
Jun 26, 2009 | 17.81 | 17.90 | 17.62 | 17.65 | 86,178,344 | -0.33(-1.85%) |
Jun 25, 2009 | 17.87 | 18.08 | 17.53 | 17.98 | 76,381,528 | +0.24(+1.36%) |
Jun 24, 2009 | 17.72 | 17.95 | 17.65 | 17.74 | 71,820,968 | +0.10(+0.56%) |
Jun 23, 2009 | 17.67 | 17.88 | 17.54 | 17.64 | 75,097,848 | +0.05(+0.26%) |
Jun 22, 2009 | 18.10 | 18.10 | 17.57 | 17.59 | 94,324,248 | -0.60(-3.28%) |
Jun 19, 2009 | 18.17 | 18.39 | 17.95 | 18.19 | 152,780,800 | +0.43(+2.43%) |
Jun 18, 2009 | 17.85 | 17.90 | 17.61 | 17.76 | 77,841,368 | -0.14(-0.76%) |
Jun 17, 2009 | 17.76 | 18.00 | 17.51 | 17.90 | 114,417,032 | +0.17(+0.98%) |
Jun 16, 2009 | 17.74 | 18.22 | 17.71 | 17.72 | 139,318,736 | +0.02(+0.13%) |
Jun 15, 2009 | 17.56 | 17.79 | 17.40 | 17.70 | 91,402,584 | +0.07(+0.39%) |
Jun 12, 2009 | 17.31 | 17.67 | 17.18 | 17.63 | 67,437,304 | +0.38(+2.19%) |
Jun 11, 2009 | 17.07 | 17.58 | 17.06 | 17.25 | 86,180,720 | +0.21(+1.24%) |
Jun 10, 2009 | 16.75 | 17.09 | 16.72 | 17.04 | 80,985,952 | +0.36(+2.13%) |
Jun 09, 2009 | 16.67 | 16.87 | 16.54 | 16.69 | 67,289,856 | +0.02(+0.14%) |
Jun 08, 2009 | 16.41 | 16.87 | 16.35 | 16.66 | 64,836,724 | -0.07(-0.41%) |
Jun 05, 2009 | 16.60 | 16.86 | 16.48 | 16.73 | 78,846,120 | +0.23(+1.42%) |
Jun 04, 2009 | 16.45 | 16.55 | 16.31 | 16.50 | 56,013,048 | +0.08(+0.46%) |
Jun 03, 2009 | 16.10 | 16.44 | 16.09 | 16.42 | 74,155,520 | +0.25(+1.54%) |
Jun 02, 2009 | 16.14 | 16.61 | 16.02 | 16.17 | 64,754,064 | +0.00(+0.00%) |
Jun 01, 2009 | 15.87 | 16.25 | 15.76 | 16.17 | 75,844,744 | +0.39(+2.44%) |
May 29, 2009 | 15.54 | 15.82 | 15.34 | 15.79 | 61,054,052 | +0.33(+2.15%) |
May 28, 2009 | 15.38 | 15.59 | 15.15 | 15.45 | 60,182,360 | +0.24(+1.59%) |
May 27, 2009 | 15.30 | 15.57 | 15.17 | 15.21 | 56,757,928 | -0.16(-1.03%) |
May 26, 2009 | 14.77 | 15.45 | 14.70 | 15.37 | 59,535,088 | +0.45(+2.99%) |
May 22, 2009 | 15.06 | 15.24 | 14.71 | 14.93 | 49,393,340 | -0.05(-0.35%) |
May 21, 2009 | 15.22 | 15.29 | 14.74 | 14.98 | 77,056,384 | -0.42(-2.75%) |
May 20, 2009 | 15.40 | 15.64 | 15.28 | 15.40 | 62,789,048 | +0.05(+0.34%) |
May 19, 2009 | 15.50 | 15.67 | 15.30 | 15.35 | 67,894,744 | -0.22(-1.41%) |
May 18, 2009 | 15.39 | 15.57 | 15.30 | 15.57 | 60,967,056 | +0.29(+1.88%) |
May 15, 2009 | 15.21 | 15.49 | 15.10 | 15.28 | 81,101,672 | +0.12(+0.80%) |
May 14, 2009 | 14.99 | 15.29 | 14.96 | 15.16 | 72,105,456 | +0.23(+1.57%) |
May 13, 2009 | 15.06 | 15.11 | 14.86 | 14.93 | 65,211,912 | -0.11(-0.70%) |
May 12, 2009 | 14.74 | 15.16 | 14.71 | 15.03 | 95,216,304 | +0.43(+2.95%) |
May 11, 2009 | 14.50 | 14.91 | 14.37 | 14.60 | 84,372,456 | -0.08(-0.52%) |
May 08, 2009 | 14.71 | 14.84 | 14.46 | 14.68 | 89,457,200 | +0.08(+0.52%) |
May 07, 2009 | 15.08 | 15.11 | 14.46 | 14.60 | 90,919,632 | -0.36(-2.38%) |
May 06, 2009 | 15.16 | 15.17 | 14.82 | 14.96 | 78,889,664 | +0.00(+0.00%) |
May 05, 2009 | 15.22 | 15.30 | 14.84 | 14.96 | 88,439,952 | -0.30(-1.98%) |
May 04, 2009 | 15.39 | 15.42 | 15.10 | 15.26 | 71,835,248 | -0.04(-0.25%) |