Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.67 | 15.17 | 14.67 | 15.13 | 78,976,816 | +0.53(+3.60%) |
Jun 29, 2011 | 14.70 | 14.73 | 14.55 | 14.61 | 46,336,396 | -0.07(-0.47%) |
Jun 28, 2011 | 14.63 | 14.71 | 14.52 | 14.67 | 53,473,252 | +0.10(+0.70%) |
Jun 27, 2011 | 14.46 | 14.67 | 14.34 | 14.57 | 66,167,276 | +0.10(+0.66%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.46 | 14.48 | 182,184,464 | -0.35(-2.35%) |
Jun 23, 2011 | 14.48 | 14.83 | 14.38 | 14.82 | 79,355,120 | +0.22(+1.47%) |
Jun 22, 2011 | 14.71 | 14.76 | 14.60 | 14.61 | 55,178,292 | -0.17(-1.18%) |
Jun 21, 2011 | 14.65 | 14.81 | 14.49 | 14.78 | 81,105,640 | +0.22(+1.52%) |
Jun 20, 2011 | 14.55 | 14.63 | 14.46 | 14.56 | 54,708,168 | +0.09(+0.64%) |
Jun 17, 2011 | 14.80 | 14.80 | 14.39 | 14.47 | 141,343,040 | -0.16(-1.07%) |
Jun 16, 2011 | 14.65 | 14.88 | 14.52 | 14.63 | 78,543,616 | +0.00(+0.00%) |
Jun 15, 2011 | 14.80 | 14.91 | 14.61 | 14.63 | 71,106,352 | -0.27(-1.83%) |
Jun 14, 2011 | 14.75 | 14.97 | 14.72 | 14.90 | 76,142,192 | +0.30(+2.03%) |
Jun 13, 2011 | 14.63 | 14.75 | 14.53 | 14.60 | 63,775,176 | +0.00(+0.02%) |
Jun 10, 2011 | 14.84 | 14.89 | 14.52 | 14.60 | 77,964,736 | -0.26(-1.75%) |
Jun 09, 2011 | 14.93 | 15.03 | 14.82 | 14.86 | 54,162,972 | -0.04(-0.27%) |
Jun 08, 2011 | 15.00 | 15.11 | 14.84 | 14.90 | 72,503,864 | -0.16(-1.09%) |
Jun 07, 2011 | 15.06 | 15.32 | 15.02 | 15.06 | 88,302,368 | +0.16(+1.06%) |
Jun 06, 2011 | 14.91 | 14.99 | 14.79 | 14.91 | 72,770,120 | +0.07(+0.46%) |
Jun 03, 2011 | 14.88 | 15.09 | 14.80 | 14.84 | 78,994,328 | -0.60(-3.89%) |
May 24, 2011 | 15.63 | 15.64 | 15.43 | 15.44 | 75,763,328 | -0.17(-1.09%) |
May 23, 2011 | 15.65 | 15.73 | 15.54 | 15.61 | 95,022,536 | -0.25(-1.55%) |
May 20, 2011 | 16.02 | 16.07 | 15.81 | 15.86 | 92,440,800 | -0.22(-1.36%) |
May 19, 2011 | 15.92 | 16.30 | 15.84 | 16.07 | 143,921,888 | -0.23(-1.42%) |
May 18, 2011 | 16.12 | 16.36 | 16.06 | 16.31 | 95,876,464 | +0.23(+1.40%) |
May 17, 2011 | 15.96 | 16.10 | 15.76 | 16.08 | 126,049,472 | -0.06(-0.38%) |
May 16, 2011 | 15.92 | 16.35 | 15.89 | 16.14 | 109,052,600 | +0.16(+0.98%) |
May 13, 2011 | 16.16 | 16.25 | 15.95 | 15.99 | 77,767,728 | -0.20(-1.24%) |
May 12, 2011 | 15.88 | 16.27 | 15.86 | 16.19 | 97,045,984 | +0.20(+1.26%) |
May 11, 2011 | 15.90 | 16.14 | 15.84 | 15.99 | 125,540,656 | +0.26(+1.65%) |
May 10, 2011 | 15.60 | 15.84 | 15.58 | 15.73 | 97,156,416 | +0.18(+1.19%) |
May 09, 2011 | 15.79 | 15.84 | 15.47 | 15.54 | 107,423,416 | -0.33(-2.11%) |
May 06, 2011 | 16.02 | 16.11 | 15.79 | 15.88 | 146,453,664 | -0.25(-1.53%) |
May 05, 2011 | 16.00 | 16.29 | 15.82 | 16.12 | 138,082,896 | +0.08(+0.47%) |
May 04, 2011 | 15.74 | 16.09 | 15.51 | 16.05 | 200,744,656 | +0.31(+1.96%) |
May 03, 2011 | 15.45 | 15.90 | 15.36 | 15.74 | 163,039,232 | +0.22(+1.40%) |
May 02, 2011 | 15.57 | 15.71 | 15.45 | 15.52 | 106,224,712 | -0.16(-1.04%) |
Apr 29, 2011 | 15.45 | 15.71 | 15.33 | 15.69 | 230,507,200 | +0.24(+1.53%) |
Apr 28, 2011 | 15.21 | 15.50 | 15.21 | 15.45 | 81,065,680 | +0.12(+0.75%) |
Apr 27, 2011 | 15.27 | 15.37 | 15.13 | 15.33 | 101,123,240 | +0.10(+0.67%) |
Apr 26, 2011 | 14.78 | 15.27 | 14.78 | 15.23 | 155,634,480 | +0.37(+2.46%) |
Apr 25, 2011 | 14.65 | 14.91 | 14.45 | 14.87 | 120,718,736 | +0.33(+2.24%) |
Apr 21, 2011 | 14.49 | 14.56 | 14.36 | 14.54 | 114,590,456 | +0.03(+0.23%) |
Apr 20, 2011 | 14.37 | 14.53 | 14.19 | 14.51 | 257,747,520 | +1.05(+7.80%) |
Apr 19, 2011 | 13.33 | 13.54 | 13.29 | 13.46 | 118,548,152 | +0.16(+1.22%) |
Apr 18, 2011 | 13.23 | 13.37 | 13.18 | 13.29 | 68,590,784 | -0.09(-0.66%) |
Apr 15, 2011 | 13.28 | 13.38 | 13.23 | 13.38 | 65,358,524 | +0.12(+0.87%) |
Apr 14, 2011 | 13.31 | 13.32 | 13.15 | 13.27 | 77,957,152 | -0.14(-1.01%) |
Apr 13, 2011 | 13.47 | 13.52 | 13.36 | 13.40 | 57,503,848 | +0.01(+0.10%) |
Apr 12, 2011 | 13.56 | 13.60 | 13.34 | 13.39 | 76,959,624 | -0.24(-1.79%) |
Apr 11, 2011 | 13.60 | 13.69 | 13.56 | 13.63 | 63,710,280 | +0.07(+0.50%) |
Apr 08, 2011 | 13.58 | 13.69 | 13.52 | 13.56 | 68,593,592 | -0.01(-0.05%) |
Apr 07, 2011 | 13.50 | 13.61 | 13.43 | 13.57 | 76,157,880 | +0.05(+0.40%) |
Apr 06, 2011 | 13.46 | 13.52 | 13.35 | 13.52 | 83,046,304 | +0.16(+1.22%) |
Apr 05, 2011 | 13.27 | 13.47 | 13.25 | 13.35 | 92,422,104 | +0.15(+1.13%) |
Apr 04, 2011 | 13.41 | 13.42 | 13.12 | 13.21 | 102,356,168 | -0.16(-1.17%) |