Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.95 | 14.07 | 13.80 | 13.88 | 80,168,112 | -0.08(-0.54%) |
Aug 30, 2011 | 13.92 | 14.03 | 13.74 | 13.96 | 56,701,576 | -0.04(-0.27%) |
Aug 29, 2011 | 13.75 | 14.00 | 13.67 | 13.99 | 58,944,404 | +0.36(+2.66%) |
Aug 26, 2011 | 13.40 | 13.77 | 13.29 | 13.63 | 78,055,672 | +0.24(+1.80%) |
Aug 25, 2011 | 13.67 | 13.71 | 13.38 | 13.39 | 74,598,440 | -0.26(-1.92%) |
Aug 24, 2011 | 13.50 | 13.71 | 13.36 | 13.65 | 77,593,952 | +0.06(+0.46%) |
Aug 23, 2011 | 13.35 | 13.59 | 13.31 | 13.59 | 78,618,280 | +0.23(+1.70%) |
Aug 22, 2011 | 13.48 | 13.57 | 13.28 | 13.36 | 70,918,856 | +0.13(+0.99%) |
Aug 19, 2011 | 13.52 | 13.76 | 13.21 | 13.23 | 114,798,552 | -0.40(-2.93%) |
Aug 18, 2011 | 13.89 | 13.91 | 13.48 | 13.63 | 133,706,504 | -0.62(-4.35%) |
Aug 17, 2011 | 14.19 | 14.47 | 14.07 | 14.25 | 73,650,808 | -0.08(-0.58%) |
Aug 16, 2011 | 14.30 | 14.53 | 14.14 | 14.34 | 64,916,812 | -0.07(-0.48%) |
Aug 15, 2011 | 14.31 | 14.43 | 14.23 | 14.40 | 67,105,060 | +0.17(+1.16%) |
Aug 12, 2011 | 14.33 | 14.42 | 14.18 | 14.24 | 78,583,640 | -0.08(-0.53%) |
Aug 11, 2011 | 13.89 | 14.48 | 13.84 | 14.31 | 109,243,640 | +0.57(+4.16%) |
Aug 10, 2011 | 13.98 | 14.14 | 13.63 | 13.74 | 138,358,048 | -0.46(-3.25%) |
Aug 09, 2011 | 14.02 | 14.22 | 13.46 | 14.20 | 169,125,680 | +0.34(+2.44%) |
Aug 08, 2011 | 13.96 | 14.39 | 13.85 | 13.87 | 199,306,224 | -0.47(-3.27%) |
Aug 05, 2011 | 14.48 | 14.62 | 13.94 | 14.34 | 147,635,744 | -0.04(-0.29%) |
Aug 04, 2011 | 14.80 | 15.04 | 14.37 | 14.38 | 125,768,136 | -0.66(-4.40%) |
Aug 03, 2011 | 14.89 | 15.15 | 14.72 | 15.04 | 98,093,808 | +0.21(+1.39%) |
Aug 02, 2011 | 15.03 | 15.15 | 14.82 | 14.83 | 83,426,832 | -0.36(-2.34%) |
Aug 01, 2011 | 15.41 | 15.49 | 14.95 | 15.19 | 75,655,520 | -0.06(-0.40%) |
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%) |