Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2011 | 14.94 | 15.15 | 14.86 | 14.90 | 78,674,776 | -0.60(-3.89%) |
May 24, 2011 | 15.69 | 15.71 | 15.49 | 15.50 | 75,456,840 | -0.17(-1.09%) |
May 23, 2011 | 15.71 | 15.79 | 15.61 | 15.67 | 94,638,136 | -0.25(-1.55%) |
May 20, 2011 | 16.09 | 16.14 | 15.87 | 15.92 | 92,066,848 | -0.22(-1.36%) |
May 19, 2011 | 15.99 | 16.37 | 15.91 | 16.14 | 143,339,680 | -0.23(-1.42%) |
May 18, 2011 | 16.18 | 16.43 | 16.13 | 16.37 | 95,488,616 | +0.23(+1.40%) |
May 17, 2011 | 16.02 | 16.16 | 15.82 | 16.15 | 125,539,560 | -0.06(-0.38%) |
May 16, 2011 | 15.99 | 16.42 | 15.95 | 16.21 | 108,611,448 | +0.16(+0.98%) |
May 13, 2011 | 16.22 | 16.32 | 16.02 | 16.05 | 77,453,136 | -0.20(-1.24%) |
May 12, 2011 | 15.94 | 16.34 | 15.93 | 16.25 | 96,653,400 | +0.20(+1.26%) |
May 11, 2011 | 15.97 | 16.20 | 15.91 | 16.05 | 125,032,800 | +0.26(+1.65%) |
May 10, 2011 | 15.67 | 15.91 | 15.65 | 15.79 | 96,763,392 | +0.19(+1.19%) |
May 09, 2011 | 15.86 | 15.91 | 15.53 | 15.61 | 106,988,856 | -0.34(-2.11%) |
May 06, 2011 | 16.09 | 16.17 | 15.86 | 15.94 | 145,861,200 | -0.25(-1.53%) |
May 05, 2011 | 16.06 | 16.36 | 15.89 | 16.19 | 137,524,304 | +0.08(+0.47%) |
May 04, 2011 | 15.80 | 16.15 | 15.58 | 16.11 | 199,932,576 | +0.31(+1.96%) |
May 03, 2011 | 15.52 | 15.96 | 15.42 | 15.80 | 162,379,696 | +0.22(+1.40%) |