Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.49 | 15.66 | 15.38 | 15.40 | 26,267,226 | -0.29(-1.88%) |
Jul 28, 2011 | 15.59 | 15.80 | 15.54 | 15.69 | 19,528,910 | +0.07(+0.47%) |
Jul 27, 2011 | 15.21 | 15.72 | 15.17 | 15.62 | 34,215,764 | +0.29(+1.92%) |
Jul 26, 2011 | 15.43 | 15.55 | 15.28 | 15.32 | 20,403,604 | -0.17(-1.13%) |
Jul 25, 2011 | 15.64 | 15.74 | 15.49 | 15.50 | 14,284,384 | -0.21(-1.32%) |
Jul 22, 2011 | 15.69 | 15.81 | 15.56 | 15.70 | 17,289,934 | +0.08(+0.54%) |
Jul 21, 2011 | 15.28 | 15.67 | 15.28 | 15.62 | 23,125,554 | +0.43(+2.85%) |
Jul 20, 2011 | 15.16 | 15.36 | 15.16 | 15.19 | 18,201,802 | +0.03(+0.23%) |
Jul 19, 2011 | 14.94 | 15.25 | 14.86 | 15.15 | 23,153,716 | +0.32(+2.17%) |
Jul 18, 2011 | 14.86 | 14.93 | 14.65 | 14.83 | 14,358,773 | -0.07(-0.46%) |
Jul 15, 2011 | 15.00 | 15.03 | 14.79 | 14.90 | 16,653,174 | -0.10(-0.65%) |
Jul 14, 2011 | 15.17 | 15.26 | 14.98 | 15.00 | 13,101,870 | -0.12(-0.82%) |
Jul 13, 2011 | 15.17 | 15.32 | 15.08 | 15.12 | 13,567,374 | +0.02(+0.14%) |
Jul 12, 2011 | 14.91 | 15.21 | 14.90 | 15.10 | 20,134,086 | +0.10(+0.68%) |
Jul 11, 2011 | 15.29 | 15.32 | 14.95 | 15.00 | 18,641,424 | -0.43(-2.76%) |
Jul 08, 2011 | 15.43 | 15.54 | 15.33 | 15.43 | 13,103,400 | -0.09(-0.59%) |
Jul 07, 2011 | 15.44 | 15.52 | 15.39 | 15.52 | 14,841,431 | +0.16(+1.04%) |
Jul 06, 2011 | 15.17 | 15.36 | 15.14 | 15.36 | 16,830,394 | +0.25(+1.64%) |
Jul 05, 2011 | 15.22 | 15.26 | 15.06 | 15.11 | 12,228,865 | -0.14(-0.91%) |
Jul 01, 2011 | 15.06 | 15.25 | 15.04 | 15.25 | 17,140,436 | +0.20(+1.30%) |
Jun 30, 2011 | 15.11 | 15.16 | 15.02 | 15.05 | 15,384,702 | +0.01(+0.05%) |
Jun 29, 2011 | 15.08 | 15.15 | 14.99 | 15.04 | 18,586,344 | +0.16(+1.08%) |
Jun 28, 2011 | 14.61 | 14.95 | 14.55 | 14.88 | 16,180,809 | +0.28(+1.92%) |
Jun 27, 2011 | 14.44 | 14.64 | 14.34 | 14.60 | 11,483,222 | +0.17(+1.18%) |
Jun 24, 2011 | 14.57 | 14.57 | 14.39 | 14.43 | 17,608,024 | -0.15(-1.05%) |
Jun 23, 2011 | 14.41 | 14.61 | 14.29 | 14.59 | 16,543,834 | +0.03(+0.20%) |
Jun 22, 2011 | 14.50 | 14.70 | 14.41 | 14.56 | 14,646,468 | +0.05(+0.38%) |
Jun 21, 2011 | 14.53 | 14.56 | 14.37 | 14.50 | 18,825,648 | -0.07(-0.50%) |
Jun 20, 2011 | 14.59 | 14.59 | 14.34 | 14.57 | 14,314,850 | +0.21(+1.43%) |
Jun 17, 2011 | 14.50 | 14.51 | 14.29 | 14.37 | 21,675,590 | -0.04(-0.29%) |
Jun 16, 2011 | 14.45 | 14.48 | 14.33 | 14.41 | 25,914,552 | +0.00(+0.00%) |
Jun 15, 2011 | 14.39 | 14.60 | 14.35 | 14.41 | 20,859,480 | -0.05(-0.33%) |
Jun 14, 2011 | 14.62 | 14.63 | 14.44 | 14.46 | 21,431,698 | -0.07(-0.45%) |
Jun 13, 2011 | 14.28 | 14.62 | 14.27 | 14.52 | 24,348,716 | -0.10(-0.67%) |
Jun 10, 2011 | 14.94 | 14.94 | 14.61 | 14.62 | 16,519,974 | -0.34(-2.26%) |
Jun 09, 2011 | 14.99 | 15.15 | 14.92 | 14.96 | 17,168,686 | +0.00(+0.02%) |
Jun 08, 2011 | 14.92 | 15.02 | 14.81 | 14.96 | 13,760,485 | +0.04(+0.29%) |
Jun 07, 2011 | 14.91 | 14.99 | 14.80 | 14.91 | 13,544,884 | +0.04(+0.29%) |
Jun 06, 2011 | 14.85 | 14.94 | 14.79 | 14.87 | 14,244,464 | -0.05(-0.34%) |
Jun 03, 2011 | 14.89 | 15.05 | 14.82 | 14.92 | 19,234,930 | +0.23(+1.56%) |
May 24, 2011 | 14.72 | 14.83 | 14.58 | 14.69 | 17,450,478 | -0.00(-0.02%) |
May 23, 2011 | 14.72 | 14.75 | 14.61 | 14.69 | 17,962,670 | -0.20(-1.34%) |
May 20, 2011 | 14.77 | 14.97 | 14.73 | 14.89 | 28,994,694 | +0.29(+1.98%) |
May 19, 2011 | 14.71 | 14.75 | 14.53 | 14.61 | 19,336,448 | -0.06(-0.38%) |
May 18, 2011 | 14.67 | 14.68 | 14.53 | 14.66 | 21,990,608 | -0.05(-0.32%) |
May 17, 2011 | 14.74 | 14.74 | 14.57 | 14.71 | 22,151,502 | -0.03(-0.22%) |
May 16, 2011 | 14.89 | 14.97 | 14.69 | 14.74 | 24,386,794 | -0.23(-1.55%) |
May 13, 2011 | 15.04 | 15.24 | 14.91 | 14.97 | 32,642,250 | -0.03(-0.22%) |
May 12, 2011 | 14.82 | 15.03 | 14.80 | 15.01 | 24,921,154 | +0.19(+1.28%) |
May 11, 2011 | 14.96 | 14.97 | 14.65 | 14.82 | 31,663,942 | -0.10(-0.66%) |
May 10, 2011 | 15.00 | 15.11 | 14.79 | 14.92 | 21,876,448 | -0.07(-0.49%) |
May 09, 2011 | 14.86 | 15.09 | 14.84 | 14.99 | 22,371,506 | +0.08(+0.56%) |
May 06, 2011 | 14.87 | 15.02 | 14.85 | 14.91 | 21,439,146 | +0.14(+0.96%) |
May 05, 2011 | 14.99 | 15.04 | 14.74 | 14.76 | 23,258,532 | -0.26(-1.72%) |
May 04, 2011 | 15.11 | 15.17 | 14.87 | 15.02 | 28,759,278 | -0.12(-0.79%) |
May 03, 2011 | 14.84 | 15.17 | 14.65 | 15.14 | 32,225,748 | +0.36(+2.43%) |