Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.84 | 16.19 | 15.79 | 15.98 | 31,404,064 | +0.14(+0.88%) |
Aug 30, 2011 | 15.77 | 16.01 | 15.60 | 15.84 | 38,009,144 | -0.19(-1.21%) |
Aug 29, 2011 | 15.82 | 16.03 | 15.69 | 16.03 | 22,160,606 | +0.43(+2.73%) |
Aug 26, 2011 | 15.29 | 15.72 | 14.91 | 15.61 | 27,144,246 | +0.32(+2.12%) |
Aug 25, 2011 | 15.60 | 15.97 | 15.22 | 15.28 | 32,350,642 | -0.30(-1.90%) |
Aug 24, 2011 | 15.06 | 15.63 | 14.99 | 15.58 | 40,570,352 | +0.43(+2.87%) |
Aug 23, 2011 | 14.48 | 15.18 | 14.39 | 15.15 | 36,852,884 | +0.80(+5.54%) |
Aug 22, 2011 | 14.66 | 14.67 | 14.27 | 14.35 | 39,104,332 | -0.05(-0.32%) |
Aug 19, 2011 | 14.73 | 15.06 | 14.35 | 14.40 | 67,878,120 | -0.58(-3.89%) |
Aug 18, 2011 | 14.98 | 15.19 | 14.79 | 14.98 | 50,539,036 | -0.78(-4.93%) |
Aug 17, 2011 | 15.86 | 15.98 | 15.65 | 15.76 | 43,635,112 | -0.10(-0.64%) |
Aug 16, 2011 | 15.49 | 16.26 | 15.39 | 15.86 | 57,347,848 | +0.21(+1.36%) |
Aug 15, 2011 | 15.10 | 15.68 | 15.03 | 15.65 | 47,856,128 | +0.63(+4.19%) |
Aug 12, 2011 | 14.74 | 15.52 | 14.66 | 15.02 | 63,690,612 | +0.04(+0.25%) |
Aug 11, 2011 | 13.88 | 15.28 | 13.86 | 14.98 | 108,271,656 | +2.29(+18.09%) |
Aug 10, 2011 | 12.86 | 13.47 | 12.54 | 12.68 | 71,051,936 | -0.78(-5.77%) |
Aug 09, 2011 | 12.80 | 13.46 | 12.38 | 13.46 | 52,133,888 | +0.86(+6.83%) |
Aug 08, 2011 | 13.11 | 13.28 | 12.59 | 12.60 | 78,856,824 | -0.97(-7.16%) |
Aug 05, 2011 | 13.55 | 13.80 | 13.05 | 13.57 | 62,085,060 | +0.10(+0.76%) |
Aug 04, 2011 | 14.00 | 14.66 | 13.46 | 13.47 | 58,981,176 | -0.97(-6.73%) |
Aug 03, 2011 | 14.17 | 14.48 | 14.02 | 14.44 | 52,549,460 | +0.30(+2.09%) |
Aug 02, 2011 | 14.77 | 14.84 | 14.12 | 14.15 | 53,423,408 | -0.75(-5.03%) |
Aug 01, 2011 | 14.76 | 15.00 | 14.45 | 14.90 | 43,287,520 | +0.07(+0.50%) |
Jul 29, 2011 | 14.74 | 14.91 | 14.58 | 14.82 | 40,467,672 | -0.08(-0.56%) |
Jul 28, 2011 | 14.84 | 15.23 | 14.75 | 14.91 | 28,491,698 | +0.10(+0.69%) |
Jul 27, 2011 | 14.79 | 14.97 | 14.68 | 14.80 | 29,138,242 | -0.15(-0.99%) |
Jul 26, 2011 | 15.03 | 15.03 | 14.69 | 14.95 | 41,421,924 | -0.06(-0.37%) |
Jul 25, 2011 | 14.91 | 15.12 | 14.88 | 15.01 | 26,169,350 | -0.19(-1.22%) |
Jul 22, 2011 | 14.89 | 15.23 | 14.82 | 15.19 | 38,746,800 | -0.06(-0.36%) |
Jul 21, 2011 | 15.03 | 15.40 | 15.00 | 15.25 | 64,322,564 | +0.51(+3.45%) |
Jul 20, 2011 | 14.80 | 15.17 | 14.63 | 14.74 | 43,396,468 | +0.13(+0.89%) |
Jul 19, 2011 | 14.13 | 14.83 | 14.08 | 14.61 | 81,355,784 | +0.76(+5.48%) |
Jul 18, 2011 | 13.98 | 14.13 | 13.66 | 13.85 | 76,375,384 | -0.62(-4.28%) |
Jul 15, 2011 | 14.21 | 14.62 | 13.78 | 14.47 | 93,355,864 | +0.19(+1.30%) |
Jul 14, 2011 | 14.79 | 14.92 | 14.06 | 14.29 | 92,257,320 | -0.45(-3.08%) |
Jul 13, 2011 | 14.20 | 15.27 | 14.16 | 14.74 | 180,157,984 | +0.54(+3.78%) |
Jul 12, 2011 | 14.78 | 14.84 | 14.06 | 14.20 | 166,963,696 | -0.12(-0.84%) |
Jul 11, 2011 | 15.03 | 15.07 | 14.29 | 14.32 | 109,223,096 | -1.18(-7.58%) |
Jul 08, 2011 | 15.78 | 15.92 | 15.32 | 15.50 | 47,875,580 | -0.63(-3.90%) |
Jul 07, 2011 | 16.22 | 16.47 | 16.09 | 16.13 | 46,978,288 | -0.04(-0.23%) |
Jul 06, 2011 | 16.38 | 16.42 | 15.81 | 16.16 | 54,358,528 | -0.61(-3.64%) |
Jul 05, 2011 | 16.56 | 16.84 | 16.51 | 16.77 | 17,389,562 | +0.06(+0.39%) |
Jul 01, 2011 | 16.41 | 16.72 | 16.27 | 16.71 | 15,994,122 | +0.33(+2.03%) |
Jun 30, 2011 | 16.21 | 16.43 | 16.11 | 16.38 | 15,337,635 | +0.29(+1.78%) |
Jun 29, 2011 | 15.90 | 16.27 | 15.73 | 16.09 | 23,541,456 | +0.19(+1.22%) |
Jun 28, 2011 | 15.69 | 15.91 | 15.56 | 15.90 | 13,669,720 | +0.24(+1.54%) |
Jun 27, 2011 | 15.42 | 15.77 | 15.28 | 15.65 | 13,879,399 | +0.17(+1.08%) |
Jun 24, 2011 | 15.39 | 15.54 | 15.25 | 15.49 | 30,635,064 | +0.11(+0.72%) |
Jun 23, 2011 | 15.15 | 15.40 | 14.99 | 15.38 | 23,978,754 | -0.09(-0.60%) |
Jun 22, 2011 | 15.31 | 15.65 | 15.27 | 15.47 | 19,649,008 | +0.06(+0.42%) |
Jun 21, 2011 | 15.03 | 15.48 | 14.92 | 15.40 | 14,699,305 | +0.43(+2.84%) |
Jun 20, 2011 | 14.82 | 15.05 | 14.79 | 14.98 | 12,362,042 | +0.13(+0.87%) |
Jun 17, 2011 | 15.06 | 15.13 | 14.82 | 14.85 | 23,189,650 | -0.02(-0.12%) |
Jun 16, 2011 | 15.00 | 15.14 | 14.77 | 14.87 | 20,670,162 | -0.15(-0.99%) |
Jun 15, 2011 | 15.03 | 15.12 | 14.76 | 15.02 | 31,394,120 | -0.14(-0.92%) |
Jun 14, 2011 | 15.18 | 15.27 | 15.11 | 15.16 | 15,433,719 | +0.12(+0.80%) |
Jun 13, 2011 | 15.03 | 15.26 | 14.94 | 15.03 | 16,909,788 | -0.12(-0.79%) |
Jun 10, 2011 | 15.45 | 15.49 | 15.07 | 15.16 | 19,823,018 | -0.39(-2.50%) |
Jun 09, 2011 | 15.48 | 15.64 | 15.32 | 15.54 | 10,390,202 | +0.12(+0.78%) |
Jun 08, 2011 | 15.40 | 15.55 | 15.36 | 15.42 | 16,013,036 | -0.06(-0.36%) |
Jun 07, 2011 | 15.78 | 15.89 | 15.46 | 15.48 | 25,658,448 | -0.26(-1.65%) |
Jun 06, 2011 | 15.84 | 15.88 | 15.72 | 15.74 | 17,527,582 | -0.16(-0.99%) |
Jun 03, 2011 | 16.04 | 16.15 | 15.85 | 15.90 | 21,772,378 | -0.37(-2.28%) |
Jun 02, 2011 | 16.28 | 16.46 | 16.21 | 16.27 | 18,836,126 | -0.06(-0.40%) |