Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.19 | 14.57 | 14.03 | 14.27 | 17,035,000 | -0.18(-1.24%) |
Jul 28, 2011 | 14.55 | 14.87 | 14.30 | 14.45 | 21,616,222 | -0.12(-0.84%) |
Jul 27, 2011 | 15.08 | 15.16 | 14.45 | 14.58 | 31,430,270 | -0.42(-2.77%) |
Jul 26, 2011 | 14.87 | 15.03 | 14.77 | 14.99 | 15,038,689 | +0.04(+0.25%) |
Jul 25, 2011 | 14.77 | 15.09 | 14.66 | 14.95 | 16,699,005 | +0.03(+0.19%) |
Jul 22, 2011 | 14.98 | 15.10 | 14.87 | 14.93 | 24,135,270 | +0.21(+1.41%) |
Jul 21, 2011 | 14.66 | 14.92 | 14.65 | 14.72 | 22,050,954 | +0.15(+1.04%) |
Jul 20, 2011 | 14.64 | 14.78 | 14.49 | 14.57 | 16,647,710 | -0.03(-0.19%) |
Jul 19, 2011 | 14.62 | 14.88 | 14.20 | 14.60 | 44,079,756 | +0.62(+4.46%) |
Jul 18, 2011 | 13.96 | 14.04 | 13.72 | 13.97 | 17,346,020 | -0.13(-0.94%) |
Jul 15, 2011 | 14.03 | 14.12 | 13.85 | 14.10 | 15,732,587 | +0.20(+1.43%) |
Jul 14, 2011 | 14.17 | 14.24 | 13.72 | 13.91 | 24,035,374 | -0.12(-0.88%) |
Jul 13, 2011 | 13.97 | 14.24 | 13.92 | 14.03 | 28,703,726 | +0.34(+2.48%) |
Jul 12, 2011 | 13.29 | 13.96 | 13.22 | 13.69 | 35,178,452 | +0.40(+2.99%) |
Jul 11, 2011 | 13.96 | 14.41 | 13.21 | 13.29 | 42,567,388 | -0.84(-5.95%) |
Jul 08, 2011 | 13.56 | 14.20 | 13.52 | 14.13 | 29,961,226 | +0.22(+1.56%) |
Jul 07, 2011 | 13.41 | 14.16 | 13.34 | 13.91 | 37,259,684 | +0.72(+5.44%) |
Jul 06, 2011 | 12.83 | 13.20 | 12.81 | 13.20 | 19,407,290 | +0.26(+1.97%) |
Jul 05, 2011 | 12.95 | 13.03 | 12.62 | 12.94 | 14,726,214 | +0.01(+0.07%) |
Jul 01, 2011 | 12.55 | 13.11 | 12.51 | 12.93 | 19,634,600 | +0.45(+3.63%) |
Jun 30, 2011 | 12.23 | 12.66 | 12.22 | 12.48 | 16,494,016 | +0.25(+2.09%) |
Jun 29, 2011 | 12.51 | 12.55 | 12.17 | 12.22 | 17,374,066 | -0.01(-0.08%) |
Jun 28, 2011 | 11.94 | 12.41 | 11.87 | 12.23 | 22,971,800 | +0.41(+3.43%) |
Jun 27, 2011 | 11.52 | 11.91 | 11.41 | 11.83 | 17,966,464 | +0.30(+2.62%) |
Jun 24, 2011 | 11.82 | 12.00 | 11.44 | 11.52 | 21,647,780 | -0.24(-2.01%) |
Jun 23, 2011 | 11.36 | 11.81 | 11.22 | 11.76 | 32,873,090 | +0.28(+2.47%) |
Jun 22, 2011 | 11.57 | 11.84 | 11.44 | 11.48 | 17,554,658 | -0.17(-1.46%) |
Jun 21, 2011 | 11.34 | 11.79 | 11.29 | 11.65 | 20,383,986 | +0.42(+3.70%) |
Jun 20, 2011 | 11.23 | 11.30 | 11.19 | 11.23 | 18,165,304 | -0.20(-1.73%) |
Jun 17, 2011 | 11.59 | 11.71 | 11.34 | 11.43 | 18,665,092 | -0.02(-0.17%) |
Jun 16, 2011 | 11.93 | 12.05 | 11.13 | 11.45 | 36,896,520 | -0.32(-2.73%) |
Jun 15, 2011 | 12.00 | 12.18 | 11.71 | 11.77 | 23,001,432 | -0.39(-3.19%) |
Jun 14, 2011 | 12.06 | 12.36 | 12.01 | 12.16 | 20,421,884 | +0.35(+2.96%) |
Jun 13, 2011 | 12.21 | 12.45 | 11.75 | 11.81 | 26,658,246 | -0.05(-0.40%) |
Jun 10, 2011 | 12.16 | 12.22 | 11.64 | 11.86 | 27,076,176 | -0.46(-3.76%) |
Jun 09, 2011 | 12.22 | 12.41 | 12.01 | 12.32 | 20,035,232 | +0.15(+1.24%) |
Jun 08, 2011 | 12.76 | 12.78 | 12.13 | 12.17 | 28,971,298 | -0.60(-4.66%) |
Jun 07, 2011 | 13.13 | 13.31 | 12.76 | 12.76 | 20,269,944 | -0.24(-1.82%) |
Jun 06, 2011 | 13.46 | 13.56 | 12.98 | 13.00 | 23,803,076 | -0.41(-3.03%) |
Jun 03, 2011 | 13.62 | 13.69 | 13.34 | 13.40 | 20,123,462 | -0.71(-5.02%) |
May 24, 2011 | 14.15 | 14.31 | 13.88 | 14.11 | 13,539,901 | +0.01(+0.07%) |
May 23, 2011 | 14.20 | 14.34 | 14.04 | 14.10 | 16,586,624 | -0.43(-2.93%) |
May 20, 2011 | 14.62 | 14.79 | 14.31 | 14.53 | 25,111,644 | -0.13(-0.90%) |
May 19, 2011 | 14.32 | 14.68 | 14.31 | 14.66 | 32,965,352 | +0.44(+3.12%) |
May 18, 2011 | 13.90 | 14.31 | 13.81 | 14.22 | 26,983,242 | +0.47(+3.44%) |
May 17, 2011 | 13.62 | 13.76 | 13.23 | 13.74 | 18,846,266 | +0.19(+1.39%) |
May 16, 2011 | 14.04 | 14.11 | 13.53 | 13.56 | 20,165,976 | -0.35(-2.51%) |
May 13, 2011 | 13.67 | 14.15 | 13.63 | 13.91 | 19,157,650 | +0.29(+2.15%) |
May 12, 2011 | 13.63 | 13.89 | 13.52 | 13.61 | 17,090,098 | -0.28(-2.04%) |
May 11, 2011 | 14.09 | 14.31 | 13.73 | 13.90 | 19,697,870 | -0.24(-1.67%) |
May 10, 2011 | 13.90 | 14.14 | 13.84 | 14.13 | 14,327,160 | +0.26(+1.84%) |
May 09, 2011 | 13.85 | 14.12 | 13.73 | 13.88 | 20,372,180 | +0.23(+1.66%) |
May 06, 2011 | 13.70 | 13.95 | 13.51 | 13.65 | 29,721,208 | +0.12(+0.91%) |
May 05, 2011 | 13.32 | 13.69 | 13.23 | 13.53 | 31,253,814 | +0.09(+0.70%) |
May 04, 2011 | 12.96 | 13.69 | 12.69 | 13.43 | 84,950,960 | +1.26(+10.32%) |
May 03, 2011 | 12.23 | 12.31 | 12.00 | 12.18 | 18,917,366 | -0.11(-0.92%) |