Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2011 | 16.91 | 16.98 | 16.27 | 16.33 | 19,772,004 | -0.64(-3.76%) |
May 31, 2011 | 16.65 | 16.98 | 16.65 | 16.97 | 21,336,592 | +0.33(+2.00%) |
May 27, 2011 | 16.31 | 16.72 | 16.27 | 16.64 | 18,115,222 | +0.31(+1.93%) |
May 26, 2011 | 15.81 | 16.41 | 15.76 | 16.32 | 30,710,720 | +0.43(+2.68%) |
May 25, 2011 | 15.90 | 15.98 | 15.68 | 15.90 | 16,547,283 | +0.12(+0.76%) |
May 24, 2011 | 15.82 | 15.88 | 15.69 | 15.78 | 20,392,392 | -0.04(-0.23%) |
May 23, 2011 | 15.93 | 16.00 | 15.75 | 15.81 | 16,517,021 | -0.36(-2.23%) |
May 20, 2011 | 16.36 | 16.36 | 16.07 | 16.17 | 15,703,815 | -0.20(-1.24%) |
May 19, 2011 | 16.29 | 16.62 | 16.22 | 16.38 | 18,054,372 | +0.18(+1.09%) |
May 18, 2011 | 15.85 | 16.23 | 15.82 | 16.20 | 17,504,670 | +0.26(+1.62%) |
May 17, 2011 | 15.90 | 15.95 | 15.72 | 15.94 | 12,959,625 | +0.01(+0.06%) |
May 16, 2011 | 15.98 | 16.14 | 15.84 | 15.93 | 20,592,884 | -0.21(-1.32%) |
May 13, 2011 | 16.26 | 16.31 | 15.99 | 16.15 | 16,710,486 | -0.06(-0.40%) |
May 12, 2011 | 16.08 | 16.22 | 15.81 | 16.21 | 17,618,156 | +0.02(+0.11%) |
May 11, 2011 | 16.38 | 16.41 | 16.02 | 16.19 | 18,963,986 | -0.27(-1.63%) |
May 10, 2011 | 16.22 | 16.52 | 16.13 | 16.46 | 13,074,515 | +0.31(+1.89%) |
May 09, 2011 | 16.23 | 16.34 | 16.12 | 16.15 | 13,931,386 | -0.05(-0.29%) |
May 06, 2011 | 16.39 | 16.48 | 16.14 | 16.20 | 19,593,238 | +0.15(+0.92%) |
May 05, 2011 | 15.51 | 16.31 | 15.50 | 16.05 | 35,713,924 | +0.01(+0.06%) |
May 04, 2011 | 16.18 | 16.52 | 15.90 | 16.04 | 21,640,302 | -0.17(-1.03%) |
May 03, 2011 | 16.52 | 16.66 | 16.13 | 16.21 | 18,229,896 | -0.30(-1.79%) |