Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.86 | 13.98 | 13.72 | 13.79 | 80,682,696 | -0.08(-0.54%) |
Aug 30, 2011 | 13.83 | 13.94 | 13.65 | 13.87 | 57,065,532 | -0.04(-0.27%) |
Aug 29, 2011 | 13.66 | 13.92 | 13.59 | 13.90 | 59,322,756 | +0.36(+2.66%) |
Aug 26, 2011 | 13.31 | 13.68 | 13.20 | 13.55 | 78,556,696 | +0.24(+1.80%) |
Aug 25, 2011 | 13.59 | 13.62 | 13.29 | 13.31 | 75,077,272 | -0.26(-1.92%) |
Aug 24, 2011 | 13.41 | 13.62 | 13.27 | 13.57 | 78,092,008 | +0.06(+0.46%) |
Aug 23, 2011 | 13.26 | 13.50 | 13.22 | 13.50 | 79,122,912 | +0.23(+1.70%) |
Aug 22, 2011 | 13.39 | 13.48 | 13.20 | 13.28 | 71,374,064 | +0.13(+0.99%) |
Aug 19, 2011 | 13.44 | 13.68 | 13.13 | 13.15 | 115,535,424 | -0.40(-2.93%) |
Aug 18, 2011 | 13.81 | 13.83 | 13.39 | 13.55 | 134,564,736 | -0.62(-4.35%) |
Aug 17, 2011 | 14.10 | 14.37 | 13.98 | 14.16 | 74,123,560 | -0.08(-0.58%) |
Aug 16, 2011 | 14.21 | 14.44 | 14.05 | 14.24 | 65,333,500 | -0.07(-0.48%) |
Aug 15, 2011 | 14.22 | 14.34 | 14.13 | 14.31 | 67,535,792 | +0.16(+1.16%) |
Aug 12, 2011 | 14.24 | 14.33 | 14.09 | 14.15 | 79,088,056 | -0.08(-0.53%) |
Aug 11, 2011 | 13.80 | 14.39 | 13.75 | 14.22 | 109,944,848 | +0.57(+4.16%) |
Aug 10, 2011 | 13.89 | 14.05 | 13.55 | 13.65 | 139,246,144 | -0.46(-3.25%) |
Aug 09, 2011 | 13.93 | 14.13 | 13.37 | 14.11 | 170,211,264 | +0.34(+2.44%) |
Aug 08, 2011 | 13.87 | 14.30 | 13.76 | 13.78 | 200,585,536 | -0.47(-3.27%) |
Aug 05, 2011 | 14.39 | 14.52 | 13.85 | 14.24 | 148,583,392 | -0.04(-0.29%) |
Aug 04, 2011 | 14.71 | 14.94 | 14.28 | 14.29 | 126,575,416 | -0.66(-4.40%) |
Aug 03, 2011 | 14.80 | 15.05 | 14.63 | 14.94 | 98,723,448 | +0.21(+1.39%) |
Aug 02, 2011 | 14.93 | 15.06 | 14.73 | 14.74 | 83,962,360 | -0.35(-2.34%) |
Aug 01, 2011 | 15.31 | 15.40 | 14.86 | 15.09 | 76,141,168 | -0.06(-0.40%) |
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%) |