Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.16 | 15.35 | 15.08 | 15.15 | 76,487,344 | -0.15(-0.98%) |
Jul 28, 2011 | 15.25 | 15.52 | 15.15 | 15.30 | 54,143,096 | +0.01(+0.09%) |
Jul 27, 2011 | 15.37 | 15.44 | 15.16 | 15.29 | 87,245,712 | -0.25(-1.59%) |
Jul 26, 2011 | 15.63 | 15.71 | 15.49 | 15.53 | 67,166,168 | -0.09(-0.59%) |
Jul 25, 2011 | 15.56 | 15.80 | 15.47 | 15.63 | 59,970,908 | -0.07(-0.43%) |
Jul 22, 2011 | 15.74 | 15.78 | 15.46 | 15.69 | 66,447,628 | +0.22(+1.40%) |
Jul 21, 2011 | 15.16 | 15.52 | 15.04 | 15.48 | 118,090,104 | -0.12(-0.78%) |
Jul 20, 2011 | 15.67 | 15.76 | 15.54 | 15.60 | 83,949,368 | -0.05(-0.30%) |
Jul 19, 2011 | 15.23 | 15.67 | 15.23 | 15.65 | 82,037,208 | +0.53(+3.50%) |
Jul 18, 2011 | 15.12 | 15.22 | 14.98 | 15.12 | 66,592,832 | -0.06(-0.40%) |
Jul 15, 2011 | 15.11 | 15.31 | 15.06 | 15.18 | 73,630,928 | +0.07(+0.45%) |
Jul 14, 2011 | 15.31 | 15.40 | 15.07 | 15.11 | 70,111,808 | -0.14(-0.93%) |
Jul 13, 2011 | 15.31 | 15.42 | 15.14 | 15.25 | 63,763,808 | +0.02(+0.13%) |
Jul 12, 2011 | 15.35 | 15.42 | 15.09 | 15.23 | 75,235,504 | -0.27(-1.75%) |
Jul 11, 2011 | 15.50 | 15.59 | 15.42 | 15.50 | 51,071,300 | -0.16(-1.04%) |
Jul 08, 2011 | 15.58 | 15.74 | 15.48 | 15.67 | 52,820,284 | -0.09(-0.60%) |
Jul 07, 2011 | 15.53 | 15.87 | 15.51 | 15.76 | 78,270,144 | +0.33(+2.11%) |
Jul 06, 2011 | 15.23 | 15.48 | 15.23 | 15.44 | 63,709,040 | +0.21(+1.38%) |
Jul 05, 2011 | 15.40 | 15.40 | 15.17 | 15.23 | 49,163,756 | -0.06(-0.40%) |
Jul 01, 2011 | 15.07 | 15.32 | 15.00 | 15.29 | 52,823,300 | +0.25(+1.67%) |
Jun 30, 2011 | 14.57 | 15.08 | 14.57 | 15.04 | 79,483,784 | +0.52(+3.60%) |
Jun 29, 2011 | 14.61 | 14.64 | 14.46 | 14.51 | 46,633,840 | -0.07(-0.47%) |
Jun 28, 2011 | 14.53 | 14.62 | 14.43 | 14.58 | 53,816,504 | +0.10(+0.70%) |
Jun 27, 2011 | 14.36 | 14.57 | 14.25 | 14.48 | 66,592,016 | +0.10(+0.66%) |
Jun 24, 2011 | 14.66 | 14.75 | 14.37 | 14.38 | 183,353,936 | -0.35(-2.35%) |
Jun 23, 2011 | 14.38 | 14.74 | 14.29 | 14.73 | 79,864,512 | +0.21(+1.47%) |
Jun 22, 2011 | 14.62 | 14.66 | 14.51 | 14.52 | 55,532,492 | -0.17(-1.18%) |
Jun 21, 2011 | 14.56 | 14.72 | 14.40 | 14.69 | 81,626,272 | +0.22(+1.52%) |
Jun 20, 2011 | 14.46 | 14.53 | 14.36 | 14.47 | 55,059,352 | +0.09(+0.64%) |
Jun 17, 2011 | 14.71 | 14.71 | 14.30 | 14.38 | 142,250,352 | -0.16(-1.07%) |
Jun 16, 2011 | 14.56 | 14.78 | 14.43 | 14.53 | 79,047,800 | +0.00(+0.00%) |
Jun 15, 2011 | 14.71 | 14.81 | 14.52 | 14.53 | 71,562,792 | -0.27(-1.83%) |
Jun 14, 2011 | 14.66 | 14.87 | 14.62 | 14.81 | 76,630,960 | +0.30(+2.03%) |
Jun 13, 2011 | 14.54 | 14.66 | 14.44 | 14.51 | 64,184,560 | +0.00(+0.02%) |
Jun 10, 2011 | 14.74 | 14.79 | 14.43 | 14.51 | 78,465,208 | -0.26(-1.75%) |
Jun 09, 2011 | 14.84 | 14.93 | 14.72 | 14.76 | 54,510,656 | -0.04(-0.27%) |
Jun 08, 2011 | 14.90 | 15.02 | 14.74 | 14.81 | 72,969,280 | -0.16(-1.09%) |
Jun 07, 2011 | 14.96 | 15.23 | 14.93 | 14.97 | 88,869,200 | +0.16(+1.06%) |
Jun 06, 2011 | 14.81 | 14.89 | 14.70 | 14.81 | 73,237,248 | +0.07(+0.46%) |
Jun 03, 2011 | 14.78 | 15.00 | 14.70 | 14.74 | 79,501,408 | -0.60(-3.89%) |
May 24, 2011 | 15.53 | 15.54 | 15.33 | 15.34 | 76,249,664 | -0.17(-1.09%) |
May 23, 2011 | 15.55 | 15.63 | 15.44 | 15.51 | 95,632,504 | -0.24(-1.55%) |
May 20, 2011 | 15.92 | 15.97 | 15.71 | 15.76 | 93,034,200 | -0.22(-1.36%) |
May 19, 2011 | 15.82 | 16.20 | 15.74 | 15.97 | 144,845,760 | -0.23(-1.42%) |
May 18, 2011 | 16.01 | 16.26 | 15.96 | 16.20 | 96,491,920 | +0.22(+1.40%) |
May 17, 2011 | 15.86 | 15.99 | 15.66 | 15.98 | 126,858,608 | -0.06(-0.38%) |
May 16, 2011 | 15.82 | 16.25 | 15.79 | 16.04 | 109,752,632 | +0.16(+0.98%) |
May 13, 2011 | 16.05 | 16.15 | 15.85 | 15.88 | 78,266,936 | -0.20(-1.24%) |
May 12, 2011 | 15.78 | 16.17 | 15.76 | 16.08 | 97,668,944 | +0.20(+1.26%) |
May 11, 2011 | 15.80 | 16.03 | 15.74 | 15.88 | 126,346,528 | +0.26(+1.65%) |
May 10, 2011 | 15.50 | 15.74 | 15.48 | 15.63 | 97,780,088 | +0.18(+1.19%) |
May 09, 2011 | 15.69 | 15.74 | 15.37 | 15.44 | 108,112,992 | -0.33(-2.11%) |
May 06, 2011 | 15.92 | 16.01 | 15.69 | 15.78 | 147,393,776 | -0.24(-1.52%) |
May 05, 2011 | 15.90 | 16.19 | 15.72 | 16.02 | 138,969,280 | +0.07(+0.47%) |
May 04, 2011 | 15.64 | 15.99 | 15.42 | 15.95 | 202,033,280 | +0.31(+1.96%) |
May 03, 2011 | 15.36 | 15.79 | 15.26 | 15.64 | 164,084,384 | +0.22(+1.40%) |