Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.63 | 16.02 | 15.38 | 15.71 | 39,782,184 | +0.04(+0.28%) |
Jul 28, 2011 | 15.63 | 15.93 | 15.44 | 15.67 | 37,313,704 | +0.40(+2.59%) |
Jul 27, 2011 | 15.91 | 16.03 | 15.24 | 15.27 | 19,012,788 | -0.47(-3.01%) |
Jul 26, 2011 | 15.87 | 15.87 | 15.67 | 15.75 | 13,719,267 | -0.09(-0.54%) |
Jul 25, 2011 | 15.72 | 15.85 | 15.64 | 15.83 | 12,863,932 | +0.02(+0.12%) |
Jul 22, 2011 | 15.83 | 15.96 | 15.77 | 15.81 | 8,153,880 | -0.01(-0.07%) |
Jul 21, 2011 | 15.69 | 15.91 | 15.57 | 15.82 | 15,799,273 | +0.22(+1.38%) |
Jul 20, 2011 | 15.76 | 15.76 | 15.39 | 15.61 | 14,234,517 | -0.19(-1.22%) |
Jul 19, 2011 | 15.60 | 15.82 | 15.56 | 15.80 | 14,676,690 | +0.36(+2.33%) |
Jul 18, 2011 | 15.49 | 15.63 | 15.35 | 15.44 | 11,118,873 | -0.16(-1.00%) |
Jul 15, 2011 | 15.34 | 15.60 | 15.31 | 15.60 | 16,981,606 | +0.26(+1.71%) |
Jul 14, 2011 | 15.50 | 15.60 | 15.24 | 15.33 | 17,084,042 | -0.18(-1.14%) |
Jul 13, 2011 | 15.60 | 15.77 | 15.48 | 15.51 | 14,342,128 | +0.00(+0.03%) |
Jul 12, 2011 | 15.59 | 15.78 | 15.49 | 15.51 | 14,989,540 | -0.07(-0.43%) |
Jul 11, 2011 | 15.67 | 15.79 | 15.46 | 15.57 | 14,370,538 | -0.24(-1.51%) |
Jul 08, 2011 | 15.62 | 15.83 | 15.60 | 15.81 | 14,305,947 | +0.01(+0.07%) |
Jul 07, 2011 | 15.64 | 15.87 | 15.45 | 15.80 | 27,635,362 | -0.04(-0.25%) |
Jul 06, 2011 | 16.00 | 16.03 | 15.82 | 15.84 | 15,837,572 | -0.21(-1.29%) |
Jul 05, 2011 | 15.74 | 16.11 | 15.58 | 16.05 | 18,534,392 | +0.30(+1.89%) |
Jul 01, 2011 | 15.53 | 15.78 | 15.48 | 15.75 | 16,432,002 | +0.27(+1.77%) |
Jun 30, 2011 | 15.55 | 15.59 | 15.45 | 15.47 | 14,036,772 | +0.02(+0.15%) |
Jun 29, 2011 | 15.37 | 15.58 | 15.33 | 15.45 | 17,896,962 | +0.07(+0.46%) |
Jun 28, 2011 | 14.89 | 15.39 | 14.84 | 15.38 | 22,919,690 | +0.49(+3.32%) |
Jun 27, 2011 | 14.59 | 14.90 | 14.51 | 14.89 | 15,449,949 | +0.25(+1.71%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.59 | 14.64 | 12,977,062 | -0.15(-1.01%) |
Jun 23, 2011 | 14.45 | 14.79 | 14.42 | 14.79 | 24,681,814 | +0.18(+1.21%) |
Jun 22, 2011 | 14.34 | 14.70 | 14.26 | 14.61 | 23,016,358 | +0.22(+1.50%) |
Jun 21, 2011 | 14.11 | 14.44 | 14.02 | 14.39 | 17,138,996 | +0.35(+2.51%) |
Jun 20, 2011 | 14.04 | 14.12 | 13.77 | 14.04 | 14,726,696 | +0.15(+1.10%) |
Jun 17, 2011 | 13.93 | 14.03 | 13.80 | 13.89 | 17,460,172 | +0.12(+0.85%) |
Jun 16, 2011 | 13.62 | 13.85 | 13.61 | 13.77 | 16,651,594 | +0.11(+0.80%) |
Jun 15, 2011 | 13.63 | 13.84 | 13.60 | 13.66 | 12,684,626 | -0.16(-1.16%) |
Jun 14, 2011 | 13.77 | 13.87 | 13.74 | 13.82 | 12,878,707 | +0.14(+1.06%) |
Jun 13, 2011 | 13.77 | 13.90 | 13.56 | 13.68 | 16,380,156 | -0.08(-0.61%) |
Jun 10, 2011 | 13.87 | 13.91 | 13.72 | 13.76 | 14,776,014 | -0.16(-1.17%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.91 | 13.92 | 11,745,087 | -0.08(-0.59%) |
Jun 08, 2011 | 14.04 | 14.16 | 13.93 | 14.01 | 13,170,050 | -0.07(-0.53%) |
Jun 07, 2011 | 14.11 | 14.21 | 14.07 | 14.08 | 13,085,989 | +0.07(+0.53%) |
Jun 06, 2011 | 14.21 | 14.35 | 13.91 | 14.01 | 23,738,166 | +0.23(+1.65%) |
Jun 03, 2011 | 13.87 | 13.91 | 13.73 | 13.78 | 18,655,076 | -0.44(-3.11%) |
May 24, 2011 | 14.24 | 14.33 | 14.15 | 14.22 | 12,410,406 | -0.06(-0.41%) |
May 23, 2011 | 14.11 | 14.40 | 14.08 | 14.28 | 15,452,756 | -0.07(-0.46%) |
May 20, 2011 | 14.50 | 14.57 | 14.26 | 14.35 | 13,445,046 | -0.21(-1.43%) |
May 19, 2011 | 14.36 | 14.64 | 14.36 | 14.55 | 20,037,306 | +0.21(+1.45%) |
May 18, 2011 | 13.90 | 14.37 | 13.81 | 14.35 | 27,619,604 | +0.51(+3.71%) |
May 17, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 22,371,040 | +0.05(+0.40%) |
May 16, 2011 | 14.10 | 14.13 | 13.76 | 13.78 | 18,017,492 | -0.39(-2.74%) |
May 13, 2011 | 14.28 | 14.33 | 14.08 | 14.17 | 13,273,529 | -0.12(-0.82%) |
May 12, 2011 | 14.01 | 14.30 | 13.96 | 14.28 | 11,543,968 | +0.26(+1.84%) |
May 11, 2011 | 14.17 | 14.24 | 13.91 | 14.02 | 16,713,447 | -0.17(-1.22%) |
May 10, 2011 | 14.24 | 14.29 | 14.09 | 14.20 | 15,936,582 | +0.04(+0.30%) |
May 09, 2011 | 14.31 | 14.36 | 14.14 | 14.15 | 12,515,834 | -0.11(-0.77%) |
May 06, 2011 | 14.44 | 14.71 | 14.25 | 14.26 | 16,723,604 | +0.01(+0.08%) |
May 05, 2011 | 14.21 | 14.47 | 14.18 | 14.25 | 12,409,559 | -0.03(-0.19%) |
May 04, 2011 | 14.18 | 14.31 | 14.04 | 14.28 | 14,882,980 | +0.11(+0.74%) |
May 03, 2011 | 14.25 | 14.28 | 13.98 | 14.17 | 15,564,359 | -0.15(-1.04%) |