Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.01 | 14.13 | 13.86 | 13.94 | 79,843,808 | -0.08(-0.54%) |
Aug 30, 2011 | 13.98 | 14.09 | 13.79 | 14.01 | 56,472,200 | -0.04(-0.27%) |
Aug 29, 2011 | 13.81 | 14.06 | 13.73 | 14.05 | 58,705,956 | +0.36(+2.66%) |
Aug 26, 2011 | 13.45 | 13.83 | 13.34 | 13.69 | 77,739,912 | +0.24(+1.80%) |
Aug 25, 2011 | 13.73 | 13.76 | 13.43 | 13.45 | 74,296,664 | -0.26(-1.92%) |
Aug 24, 2011 | 13.56 | 13.76 | 13.41 | 13.71 | 77,280,056 | +0.06(+0.46%) |
Aug 23, 2011 | 13.40 | 13.65 | 13.36 | 13.65 | 78,300,240 | +0.23(+1.70%) |
Aug 22, 2011 | 13.54 | 13.63 | 13.33 | 13.42 | 70,631,960 | +0.13(+0.99%) |
Aug 19, 2011 | 13.58 | 13.82 | 13.27 | 13.29 | 114,334,160 | -0.40(-2.93%) |
Aug 18, 2011 | 13.95 | 13.97 | 13.54 | 13.69 | 133,165,624 | -0.62(-4.35%) |
Aug 17, 2011 | 14.25 | 14.53 | 14.12 | 14.31 | 73,352,872 | -0.08(-0.58%) |
Aug 16, 2011 | 14.36 | 14.59 | 14.19 | 14.39 | 64,654,204 | -0.07(-0.48%) |
Aug 15, 2011 | 14.37 | 14.49 | 14.28 | 14.46 | 66,833,596 | +0.17(+1.16%) |
Aug 12, 2011 | 14.39 | 14.48 | 14.23 | 14.30 | 78,265,744 | -0.08(-0.53%) |
Aug 11, 2011 | 13.94 | 14.54 | 13.90 | 14.37 | 108,801,712 | +0.57(+4.16%) |
Aug 10, 2011 | 14.03 | 14.20 | 13.69 | 13.80 | 137,798,352 | -0.46(-3.25%) |
Aug 09, 2011 | 14.08 | 14.28 | 13.51 | 14.26 | 168,441,520 | +0.34(+2.44%) |
Aug 08, 2011 | 14.01 | 14.45 | 13.90 | 13.92 | 198,499,968 | -0.47(-3.27%) |
Aug 05, 2011 | 14.54 | 14.68 | 13.99 | 14.39 | 147,038,512 | -0.04(-0.29%) |
Aug 04, 2011 | 14.86 | 15.10 | 14.43 | 14.44 | 125,259,368 | -0.66(-4.40%) |
Aug 03, 2011 | 14.95 | 15.21 | 14.78 | 15.10 | 97,696,984 | +0.21(+1.39%) |
Aug 02, 2011 | 15.09 | 15.21 | 14.89 | 14.89 | 83,089,344 | -0.36(-2.34%) |
Aug 01, 2011 | 15.47 | 15.56 | 15.02 | 15.25 | 75,349,472 | -0.06(-0.40%) |
Jul 29, 2011 | 15.32 | 15.51 | 15.23 | 15.31 | 75,692,048 | -0.15(-0.98%) |
Jul 28, 2011 | 15.41 | 15.69 | 15.31 | 15.46 | 53,580,128 | +0.01(+0.09%) |
Jul 27, 2011 | 15.53 | 15.60 | 15.32 | 15.45 | 86,338,552 | -0.25(-1.59%) |
Jul 26, 2011 | 15.79 | 15.87 | 15.65 | 15.70 | 66,467,788 | -0.09(-0.59%) |
Jul 25, 2011 | 15.73 | 15.96 | 15.63 | 15.79 | 59,347,344 | -0.07(-0.43%) |
Jul 22, 2011 | 15.91 | 15.94 | 15.62 | 15.86 | 65,756,720 | +0.22(+1.40%) |
Jul 21, 2011 | 15.32 | 15.69 | 15.20 | 15.64 | 116,862,224 | -0.12(-0.78%) |
Jul 20, 2011 | 15.84 | 15.92 | 15.70 | 15.76 | 83,076,480 | -0.05(-0.30%) |
Jul 19, 2011 | 15.39 | 15.84 | 15.39 | 15.81 | 81,184,208 | +0.53(+3.50%) |
Jul 18, 2011 | 15.28 | 15.38 | 15.14 | 15.28 | 65,900,416 | -0.06(-0.40%) |
Jul 15, 2011 | 15.27 | 15.47 | 15.22 | 15.34 | 72,865,328 | +0.07(+0.45%) |
Jul 14, 2011 | 15.47 | 15.56 | 15.23 | 15.27 | 69,382,808 | -0.14(-0.93%) |
Jul 13, 2011 | 15.47 | 15.58 | 15.30 | 15.41 | 63,100,808 | +0.02(+0.13%) |
Jul 12, 2011 | 15.51 | 15.58 | 15.25 | 15.39 | 74,453,224 | -0.27(-1.75%) |
Jul 11, 2011 | 15.66 | 15.76 | 15.58 | 15.67 | 50,540,272 | -0.16(-1.04%) |
Jul 08, 2011 | 15.74 | 15.91 | 15.64 | 15.83 | 52,271,068 | -0.10(-0.60%) |
Jul 07, 2011 | 15.69 | 16.04 | 15.67 | 15.93 | 77,456,304 | +0.33(+2.11%) |
Jul 06, 2011 | 15.39 | 15.65 | 15.39 | 15.60 | 63,046,608 | +0.21(+1.38%) |
Jul 05, 2011 | 15.56 | 15.56 | 15.33 | 15.39 | 48,652,564 | -0.06(-0.40%) |
Jul 01, 2011 | 15.23 | 15.48 | 15.15 | 15.45 | 52,274,056 | +0.25(+1.67%) |
Jun 30, 2011 | 14.73 | 15.23 | 14.73 | 15.19 | 78,657,328 | +0.53(+3.60%) |
Jun 29, 2011 | 14.76 | 14.79 | 14.61 | 14.67 | 46,148,952 | -0.07(-0.47%) |
Jun 28, 2011 | 14.69 | 14.77 | 14.58 | 14.73 | 53,256,932 | +0.10(+0.70%) |
Jun 27, 2011 | 14.52 | 14.73 | 14.40 | 14.63 | 65,899,604 | +0.10(+0.66%) |
Jun 24, 2011 | 14.82 | 14.91 | 14.52 | 14.54 | 181,447,472 | -0.35(-2.35%) |
Jun 23, 2011 | 14.54 | 14.89 | 14.44 | 14.89 | 79,034,096 | +0.22(+1.47%) |
Jun 22, 2011 | 14.77 | 14.82 | 14.66 | 14.67 | 54,955,080 | -0.17(-1.18%) |
Jun 21, 2011 | 14.71 | 14.87 | 14.55 | 14.84 | 80,777,536 | +0.22(+1.52%) |
Jun 20, 2011 | 14.61 | 14.69 | 14.52 | 14.62 | 54,486,856 | +0.09(+0.64%) |
Jun 17, 2011 | 14.86 | 14.86 | 14.45 | 14.53 | 140,771,264 | -0.16(-1.07%) |
Jun 16, 2011 | 14.71 | 14.94 | 14.58 | 14.69 | 78,225,880 | +0.00(+0.00%) |
Jun 15, 2011 | 14.86 | 14.97 | 14.67 | 14.69 | 70,818,704 | -0.27(-1.83%) |
Jun 14, 2011 | 14.81 | 15.03 | 14.78 | 14.96 | 75,834,168 | +0.30(+2.03%) |
Jun 13, 2011 | 14.69 | 14.81 | 14.59 | 14.66 | 63,517,184 | +0.00(+0.02%) |
Jun 10, 2011 | 14.90 | 14.95 | 14.58 | 14.66 | 77,649,344 | -0.26(-1.75%) |
Jun 09, 2011 | 14.99 | 15.09 | 14.88 | 14.92 | 53,943,864 | -0.04(-0.28%) |
Jun 08, 2011 | 15.06 | 15.17 | 14.90 | 14.96 | 72,210,560 | -0.16(-1.09%) |
Jun 07, 2011 | 15.12 | 15.39 | 15.08 | 15.13 | 87,945,152 | +0.16(+1.06%) |
Jun 06, 2011 | 14.97 | 15.05 | 14.85 | 14.97 | 72,475,736 | +0.07(+0.46%) |