Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.45 | 16.16 | 15.37 | 15.88 | 8,912,708 | +0.18(+1.15%) |
Jul 28, 2011 | 15.56 | 15.99 | 15.56 | 15.70 | 6,841,269 | +0.21(+1.32%) |
Jul 27, 2011 | 16.10 | 16.25 | 15.46 | 15.49 | 13,570,651 | -0.74(-4.59%) |
Jul 26, 2011 | 16.49 | 16.52 | 16.13 | 16.24 | 7,878,957 | -0.28(-1.69%) |
Jul 25, 2011 | 16.27 | 16.66 | 15.78 | 16.52 | 15,754,523 | +0.88(+5.63%) |
Jul 22, 2011 | 15.38 | 15.80 | 15.11 | 15.64 | 10,902,331 | +0.20(+1.30%) |
Jul 21, 2011 | 14.75 | 15.44 | 14.75 | 15.44 | 16,144,368 | +0.72(+4.89%) |
Jul 20, 2011 | 14.73 | 15.23 | 14.57 | 14.72 | 32,629,906 | +1.77(+13.67%) |
Jul 19, 2011 | 12.48 | 13.01 | 12.43 | 12.95 | 10,144,601 | +0.47(+3.77%) |
Jul 18, 2011 | 12.80 | 12.95 | 12.35 | 12.48 | 4,619,352 | -0.43(-3.33%) |
Jul 15, 2011 | 13.01 | 13.12 | 12.76 | 12.91 | 2,815,596 | -0.05(-0.39%) |
Jul 14, 2011 | 13.25 | 13.38 | 12.94 | 12.96 | 2,444,292 | -0.23(-1.74%) |
Jul 13, 2011 | 13.30 | 13.54 | 13.15 | 13.19 | 3,944,219 | -0.06(-0.45%) |
Jul 12, 2011 | 13.05 | 13.38 | 13.05 | 13.25 | 4,305,161 | +0.18(+1.38%) |
Jul 11, 2011 | 13.61 | 13.68 | 12.98 | 13.07 | 7,542,099 | -0.73(-5.29%) |
Jul 08, 2011 | 13.95 | 13.96 | 13.72 | 13.80 | 3,204,555 | -0.36(-2.54%) |
Jul 07, 2011 | 14.12 | 14.24 | 14.01 | 14.16 | 2,662,740 | +0.20(+1.43%) |
Jul 06, 2011 | 14.04 | 14.20 | 13.89 | 13.96 | 3,535,240 | -0.29(-2.04%) |
Jul 05, 2011 | 14.42 | 14.44 | 14.23 | 14.25 | 2,893,182 | -0.20(-1.38%) |
Jul 01, 2011 | 13.85 | 14.53 | 13.74 | 14.45 | 4,227,156 | +0.65(+4.71%) |
Jun 30, 2011 | 13.83 | 13.94 | 13.71 | 13.80 | 3,692,536 | -0.02(-0.14%) |
Jun 29, 2011 | 13.78 | 13.98 | 13.70 | 13.82 | 4,043,541 | +0.10(+0.73%) |
Jun 28, 2011 | 13.49 | 13.76 | 13.34 | 13.72 | 4,859,817 | +0.33(+2.46%) |
Jun 27, 2011 | 13.43 | 13.54 | 13.23 | 13.39 | 3,858,067 | +0.01(+0.07%) |
Jun 24, 2011 | 13.69 | 13.69 | 13.30 | 13.38 | 4,734,166 | -0.17(-1.25%) |
Jun 23, 2011 | 13.52 | 13.63 | 13.23 | 13.55 | 4,627,679 | -0.15(-1.09%) |
Jun 22, 2011 | 13.89 | 14.07 | 13.69 | 13.70 | 2,774,292 | -0.30(-2.14%) |
Jun 21, 2011 | 13.85 | 14.10 | 13.77 | 14.00 | 3,539,645 | +0.22(+1.60%) |
Jun 20, 2011 | 13.74 | 13.88 | 13.60 | 13.78 | 3,452,615 | +0.06(+0.44%) |
Jun 17, 2011 | 13.83 | 13.89 | 13.58 | 13.72 | 5,912,020 | +0.13(+0.96%) |
Jun 16, 2011 | 13.52 | 13.78 | 13.37 | 13.59 | 4,946,422 | +0.06(+0.44%) |
Jun 15, 2011 | 13.91 | 13.91 | 13.45 | 13.53 | 3,426,727 | -0.53(-3.77%) |
Jun 14, 2011 | 13.82 | 14.24 | 13.66 | 14.06 | 4,103,765 | +0.46(+3.38%) |
Jun 13, 2011 | 13.70 | 13.76 | 13.36 | 13.60 | 5,780,173 | -0.06(-0.44%) |
Jun 10, 2011 | 14.15 | 14.15 | 13.55 | 13.66 | 7,176,154 | -0.57(-4.01%) |
Jun 09, 2011 | 14.09 | 14.28 | 13.94 | 14.23 | 4,436,964 | +0.21(+1.50%) |
Jun 08, 2011 | 13.99 | 14.10 | 13.91 | 14.02 | 4,873,692 | +0.01(+0.07%) |
Jun 07, 2011 | 14.14 | 14.18 | 13.98 | 14.01 | 2,784,471 | -0.01(-0.07%) |
Jun 06, 2011 | 14.40 | 14.59 | 13.96 | 14.02 | 4,675,763 | -0.47(-3.24%) |
Jun 03, 2011 | 14.53 | 14.67 | 14.47 | 14.49 | 2,756,690 | -0.67(-4.42%) |
May 24, 2011 | 15.20 | 15.30 | 15.03 | 15.16 | 1,849,646 | -0.02(-0.13%) |
May 23, 2011 | 15.48 | 15.53 | 15.17 | 15.18 | 2,614,700 | -0.42(-2.69%) |
May 20, 2011 | 15.87 | 15.91 | 15.59 | 15.60 | 2,733,970 | -0.30(-1.89%) |
May 19, 2011 | 15.94 | 16.00 | 15.75 | 15.90 | 3,413,000 | +0.01(+0.06%) |
May 18, 2011 | 15.65 | 16.02 | 15.55 | 15.89 | 6,243,149 | +0.25(+1.60%) |
May 17, 2011 | 15.80 | 15.86 | 15.50 | 15.64 | 3,356,320 | -0.20(-1.26%) |
May 16, 2011 | 15.98 | 16.15 | 15.79 | 15.84 | 3,146,375 | -0.22(-1.37%) |
May 13, 2011 | 16.27 | 16.35 | 15.98 | 16.06 | 2,322,771 | -0.24(-1.47%) |
May 12, 2011 | 16.25 | 16.35 | 16.05 | 16.30 | 2,463,248 | -0.03(-0.18%) |
May 11, 2011 | 16.49 | 16.50 | 16.23 | 16.33 | 3,723,568 | -0.07(-0.43%) |
May 10, 2011 | 16.16 | 16.44 | 16.16 | 16.40 | 3,231,117 | +0.27(+1.67%) |
May 09, 2011 | 16.27 | 16.27 | 16.02 | 16.13 | 2,501,381 | +0.21(+1.32%) |
May 06, 2011 | 16.04 | 16.24 | 15.89 | 15.92 | 2,824,929 | +0.05(+0.35%) |
May 05, 2011 | 15.91 | 16.04 | 15.66 | 15.87 | 6,207,248 | -0.17(-1.09%) |
May 04, 2011 | 16.42 | 16.45 | 15.87 | 16.04 | 8,184,501 | -0.38(-2.31%) |
May 03, 2011 | 16.39 | 16.53 | 16.30 | 16.42 | 6,100,830 | +0.03(+0.17%) |