Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.26 | 15.45 | 15.17 | 15.25 | 75,999,488 | -0.15(-0.98%) |
Jul 28, 2011 | 15.34 | 15.62 | 15.25 | 15.40 | 53,797,760 | +0.01(+0.09%) |
Jul 27, 2011 | 15.47 | 15.54 | 15.26 | 15.38 | 86,689,240 | -0.25(-1.59%) |
Jul 26, 2011 | 15.73 | 15.81 | 15.59 | 15.63 | 66,737,764 | -0.09(-0.59%) |
Jul 25, 2011 | 15.66 | 15.90 | 15.57 | 15.73 | 59,588,400 | -0.07(-0.43%) |
Jul 22, 2011 | 15.85 | 15.88 | 15.56 | 15.79 | 66,023,808 | +0.22(+1.40%) |
Jul 21, 2011 | 15.26 | 15.62 | 15.14 | 15.58 | 117,336,896 | -0.12(-0.78%) |
Jul 20, 2011 | 15.77 | 15.86 | 15.64 | 15.70 | 83,413,912 | -0.05(-0.30%) |
Jul 19, 2011 | 15.32 | 15.77 | 15.32 | 15.75 | 81,513,960 | +0.53(+3.50%) |
Jul 18, 2011 | 15.22 | 15.32 | 15.08 | 15.21 | 66,168,088 | -0.06(-0.40%) |
Jul 15, 2011 | 15.21 | 15.41 | 15.16 | 15.28 | 73,161,288 | +0.07(+0.45%) |
Jul 14, 2011 | 15.41 | 15.50 | 15.17 | 15.21 | 69,664,624 | -0.14(-0.93%) |
Jul 13, 2011 | 15.41 | 15.52 | 15.24 | 15.35 | 63,357,108 | +0.02(+0.13%) |
Jul 12, 2011 | 15.45 | 15.51 | 15.19 | 15.33 | 74,755,632 | -0.27(-1.75%) |
Jul 11, 2011 | 15.60 | 15.69 | 15.52 | 15.60 | 50,745,552 | -0.16(-1.04%) |
Jul 08, 2011 | 15.68 | 15.84 | 15.58 | 15.77 | 52,483,380 | -0.10(-0.60%) |
Jul 07, 2011 | 15.63 | 15.97 | 15.61 | 15.86 | 77,770,920 | +0.33(+2.11%) |
Jul 06, 2011 | 15.33 | 15.58 | 15.32 | 15.54 | 63,302,688 | +0.21(+1.38%) |
Jul 05, 2011 | 15.49 | 15.49 | 15.27 | 15.32 | 48,850,176 | -0.06(-0.40%) |
Jul 01, 2011 | 15.17 | 15.42 | 15.09 | 15.38 | 52,486,380 | +0.25(+1.67%) |
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%) |