Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.68 | 15.85 | 15.57 | 15.59 | 25,948,564 | -0.30(-1.88%) |
Jul 28, 2011 | 15.78 | 16.00 | 15.73 | 15.88 | 19,291,994 | +0.07(+0.47%) |
Jul 27, 2011 | 15.40 | 15.92 | 15.35 | 15.81 | 33,800,676 | +0.30(+1.92%) |
Jul 26, 2011 | 15.62 | 15.74 | 15.46 | 15.51 | 20,156,076 | -0.18(-1.13%) |
Jul 25, 2011 | 15.84 | 15.94 | 15.68 | 15.69 | 14,111,092 | -0.21(-1.32%) |
Jul 22, 2011 | 15.88 | 16.00 | 15.75 | 15.90 | 17,080,180 | +0.08(+0.53%) |
Jul 21, 2011 | 15.47 | 15.86 | 15.47 | 15.81 | 22,845,004 | +0.44(+2.85%) |
Jul 20, 2011 | 15.34 | 15.54 | 15.34 | 15.38 | 17,980,986 | +0.04(+0.23%) |
Jul 19, 2011 | 15.12 | 15.43 | 15.04 | 15.34 | 22,872,826 | +0.33(+2.17%) |
Jul 18, 2011 | 15.04 | 15.11 | 14.83 | 15.01 | 14,184,579 | -0.07(-0.46%) |
Jul 15, 2011 | 15.18 | 15.22 | 14.98 | 15.08 | 16,451,145 | -0.10(-0.65%) |
Jul 14, 2011 | 15.35 | 15.45 | 15.16 | 15.18 | 12,942,924 | -0.13(-0.82%) |
Jul 13, 2011 | 15.35 | 15.51 | 15.27 | 15.31 | 13,402,780 | +0.02(+0.14%) |
Jul 12, 2011 | 15.09 | 15.40 | 15.08 | 15.29 | 19,889,830 | +0.10(+0.68%) |
Jul 11, 2011 | 15.48 | 15.51 | 15.13 | 15.18 | 18,415,274 | -0.43(-2.76%) |
Jul 08, 2011 | 15.61 | 15.73 | 15.52 | 15.61 | 12,944,436 | -0.09(-0.59%) |
Jul 07, 2011 | 15.63 | 15.71 | 15.58 | 15.71 | 14,661,381 | +0.16(+1.04%) |
Jul 06, 2011 | 15.35 | 15.54 | 15.32 | 15.54 | 16,626,215 | +0.25(+1.64%) |
Jul 05, 2011 | 15.41 | 15.45 | 15.24 | 15.29 | 12,080,510 | -0.14(-0.91%) |
Jul 01, 2011 | 15.25 | 15.44 | 15.22 | 15.43 | 16,932,496 | +0.20(+1.30%) |
Jun 30, 2011 | 15.29 | 15.35 | 15.20 | 15.24 | 15,198,062 | +0.01(+0.05%) |
Jun 29, 2011 | 15.27 | 15.33 | 15.18 | 15.23 | 18,360,862 | +0.16(+1.07%) |
Jun 28, 2011 | 14.79 | 15.13 | 14.73 | 15.07 | 15,984,511 | +0.28(+1.92%) |
Jun 27, 2011 | 14.62 | 14.82 | 14.51 | 14.78 | 11,343,913 | +0.17(+1.18%) |
Jun 24, 2011 | 14.75 | 14.75 | 14.56 | 14.61 | 17,394,412 | -0.15(-1.05%) |
Jun 23, 2011 | 14.59 | 14.79 | 14.47 | 14.76 | 16,343,132 | +0.03(+0.20%) |
Jun 22, 2011 | 14.68 | 14.88 | 14.59 | 14.74 | 14,468,784 | +0.06(+0.38%) |
Jun 21, 2011 | 14.71 | 14.74 | 14.55 | 14.68 | 18,597,264 | -0.07(-0.50%) |
Jun 20, 2011 | 14.76 | 14.77 | 14.51 | 14.75 | 14,141,188 | +0.21(+1.43%) |
Jun 17, 2011 | 14.68 | 14.68 | 14.47 | 14.55 | 21,412,630 | -0.04(-0.29%) |
Jun 16, 2011 | 14.63 | 14.66 | 14.51 | 14.59 | 25,600,168 | +0.00(+0.00%) |
Jun 15, 2011 | 14.57 | 14.78 | 14.53 | 14.59 | 20,606,422 | -0.05(-0.33%) |
Jun 14, 2011 | 14.80 | 14.81 | 14.62 | 14.64 | 21,171,698 | -0.07(-0.45%) |
Jun 13, 2011 | 14.46 | 14.80 | 14.44 | 14.70 | 24,053,328 | -0.10(-0.67%) |
Jun 10, 2011 | 15.12 | 15.12 | 14.79 | 14.80 | 16,319,561 | -0.34(-2.26%) |
Jun 09, 2011 | 15.17 | 15.34 | 15.10 | 15.14 | 16,960,404 | +0.00(+0.02%) |
Jun 08, 2011 | 15.10 | 15.21 | 15.00 | 15.14 | 13,593,549 | +0.04(+0.29%) |
Jun 07, 2011 | 15.09 | 15.18 | 14.98 | 15.10 | 13,380,564 | +0.04(+0.29%) |
Jun 06, 2011 | 15.03 | 15.12 | 14.97 | 15.05 | 14,071,656 | -0.05(-0.34%) |
Jun 03, 2011 | 15.07 | 15.24 | 15.00 | 15.10 | 19,001,580 | +0.23(+1.56%) |
May 24, 2011 | 14.90 | 15.01 | 14.76 | 14.87 | 17,238,776 | -0.00(-0.02%) |
May 23, 2011 | 14.90 | 14.93 | 14.79 | 14.87 | 17,744,754 | -0.20(-1.34%) |
May 20, 2011 | 14.96 | 15.16 | 14.92 | 15.08 | 28,642,944 | +0.29(+1.98%) |
May 19, 2011 | 14.89 | 14.93 | 14.71 | 14.78 | 19,101,866 | -0.06(-0.38%) |
May 18, 2011 | 14.85 | 14.86 | 14.71 | 14.84 | 21,723,828 | -0.05(-0.32%) |
May 17, 2011 | 14.92 | 14.92 | 14.75 | 14.89 | 21,882,770 | -0.03(-0.22%) |
May 16, 2011 | 15.07 | 15.15 | 14.87 | 14.92 | 24,090,946 | -0.24(-1.55%) |
May 13, 2011 | 15.22 | 15.42 | 15.10 | 15.16 | 32,246,250 | -0.03(-0.22%) |
May 12, 2011 | 15.00 | 15.21 | 14.98 | 15.19 | 24,618,822 | +0.19(+1.28%) |
May 11, 2011 | 15.14 | 15.15 | 14.83 | 15.00 | 31,279,810 | -0.10(-0.66%) |
May 10, 2011 | 15.18 | 15.29 | 14.97 | 15.10 | 21,611,054 | -0.07(-0.49%) |
May 09, 2011 | 15.04 | 15.28 | 15.03 | 15.17 | 22,100,106 | +0.08(+0.56%) |
May 06, 2011 | 15.06 | 15.21 | 15.03 | 15.09 | 21,179,056 | +0.14(+0.96%) |
May 05, 2011 | 15.18 | 15.22 | 14.92 | 14.94 | 22,976,372 | -0.26(-1.72%) |
May 04, 2011 | 15.30 | 15.36 | 15.05 | 15.21 | 28,410,384 | -0.12(-0.79%) |
May 03, 2011 | 15.02 | 15.35 | 14.83 | 15.33 | 31,834,800 | +0.36(+2.43%) |