Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.97 | 13.38 | 12.91 | 13.10 | 14,414,932 | +0.02(+0.13%) |
Jul 28, 2011 | 13.09 | 13.26 | 13.04 | 13.08 | 11,437,296 | -0.01(-0.07%) |
Jul 27, 2011 | 13.27 | 13.29 | 13.03 | 13.09 | 18,931,858 | -0.33(-2.48%) |
Jul 26, 2011 | 13.39 | 13.54 | 13.30 | 13.42 | 10,183,167 | -0.01(-0.07%) |
Jul 25, 2011 | 13.43 | 13.49 | 13.35 | 13.43 | 14,689,153 | -0.11(-0.84%) |
Jul 22, 2011 | 13.71 | 13.72 | 13.48 | 13.54 | 14,464,249 | -0.18(-1.28%) |
Jul 21, 2011 | 13.57 | 13.88 | 13.51 | 13.72 | 16,968,218 | +0.32(+2.36%) |
Jul 20, 2011 | 13.39 | 13.65 | 13.36 | 13.40 | 13,247,631 | +0.05(+0.39%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.12 | 13.35 | 17,620,286 | +0.22(+1.67%) |
Jul 18, 2011 | 13.26 | 13.38 | 12.69 | 13.13 | 43,870,940 | -0.04(-0.27%) |
Jul 15, 2011 | 13.41 | 13.43 | 13.05 | 13.17 | 29,019,666 | -0.17(-1.25%) |
Jul 14, 2011 | 13.59 | 13.64 | 13.19 | 13.33 | 21,554,578 | -0.21(-1.55%) |
Jul 13, 2011 | 13.64 | 13.83 | 13.53 | 13.54 | 11,087,840 | +0.03(+0.19%) |
Jul 12, 2011 | 13.47 | 13.73 | 13.42 | 13.52 | 14,623,033 | +0.01(+0.07%) |
Jul 11, 2011 | 13.47 | 13.67 | 13.42 | 13.51 | 18,386,766 | -0.18(-1.28%) |
Jul 08, 2011 | 13.93 | 13.96 | 13.45 | 13.69 | 45,102,124 | -0.46(-3.23%) |
Jul 07, 2011 | 13.99 | 14.14 | 13.93 | 14.14 | 23,784,148 | +0.29(+2.09%) |
Jul 06, 2011 | 14.35 | 14.37 | 13.79 | 13.85 | 24,188,874 | -0.57(-3.95%) |
Jul 05, 2011 | 14.61 | 14.61 | 14.31 | 14.42 | 9,811,657 | -0.25(-1.67%) |
Jul 01, 2011 | 14.40 | 14.69 | 14.31 | 14.67 | 13,526,656 | +0.24(+1.64%) |
Jun 30, 2011 | 14.45 | 14.55 | 14.25 | 14.43 | 11,811,240 | +0.07(+0.49%) |
Jun 29, 2011 | 14.12 | 14.39 | 14.11 | 14.36 | 9,328,578 | +0.34(+2.44%) |
Jun 28, 2011 | 13.93 | 14.11 | 13.90 | 14.02 | 9,948,127 | +0.15(+1.08%) |
Jun 27, 2011 | 13.74 | 13.98 | 13.72 | 13.87 | 11,062,534 | +0.03(+0.19%) |
Jun 24, 2011 | 14.07 | 14.11 | 13.79 | 13.84 | 9,943,523 | -0.22(-1.56%) |
Jun 23, 2011 | 13.93 | 14.08 | 13.74 | 14.06 | 12,844,739 | -0.04(-0.31%) |
Jun 22, 2011 | 14.33 | 14.40 | 14.10 | 14.11 | 8,549,589 | -0.30(-2.07%) |
Jun 21, 2011 | 14.20 | 14.48 | 14.10 | 14.40 | 10,100,979 | +0.28(+1.99%) |
Jun 20, 2011 | 14.10 | 14.15 | 14.06 | 14.12 | 8,984,506 | +0.17(+1.19%) |
Jun 17, 2011 | 14.08 | 14.17 | 13.92 | 13.96 | 13,122,459 | +0.01(+0.09%) |
Jun 16, 2011 | 14.05 | 14.12 | 13.83 | 13.94 | 13,358,541 | -0.14(-1.03%) |
Jun 15, 2011 | 14.10 | 14.34 | 14.03 | 14.09 | 14,528,317 | -0.22(-1.53%) |
Jun 14, 2011 | 14.27 | 14.50 | 14.15 | 14.31 | 14,946,274 | +0.26(+1.87%) |
Jun 13, 2011 | 14.09 | 14.15 | 13.88 | 14.05 | 11,688,918 | -0.03(-0.19%) |
Jun 10, 2011 | 14.20 | 14.25 | 13.97 | 14.07 | 10,869,732 | -0.19(-1.35%) |
Jun 09, 2011 | 13.95 | 14.35 | 13.95 | 14.26 | 13,129,693 | +0.34(+2.46%) |
Jun 08, 2011 | 14.15 | 14.19 | 13.82 | 13.92 | 18,113,460 | -0.24(-1.67%) |
Jun 07, 2011 | 14.38 | 14.51 | 14.13 | 14.16 | 20,323,454 | -0.19(-1.34%) |
Jun 06, 2011 | 14.67 | 14.81 | 14.35 | 14.35 | 19,400,992 | -0.35(-2.39%) |
Jun 03, 2011 | 14.97 | 14.91 | 14.65 | 14.70 | 16,369,889 | -0.50(-3.29%) |
May 24, 2011 | 15.12 | 15.23 | 15.03 | 15.20 | 8,184,330 | +0.12(+0.81%) |
May 23, 2011 | 15.03 | 15.19 | 15.03 | 15.08 | 7,989,111 | -0.11(-0.75%) |
May 20, 2011 | 15.36 | 15.42 | 15.19 | 15.19 | 10,090,034 | -0.26(-1.70%) |
May 19, 2011 | 15.61 | 15.62 | 15.34 | 15.46 | 5,366,030 | -0.04(-0.28%) |
May 18, 2011 | 15.23 | 15.52 | 15.19 | 15.50 | 9,011,902 | +0.27(+1.79%) |
May 17, 2011 | 15.24 | 15.30 | 15.07 | 15.23 | 11,013,809 | -0.08(-0.52%) |
May 16, 2011 | 15.37 | 15.47 | 15.31 | 15.31 | 10,580,809 | -0.17(-1.08%) |
May 13, 2011 | 15.79 | 15.81 | 15.31 | 15.47 | 12,888,500 | -0.30(-1.89%) |
May 12, 2011 | 15.79 | 15.90 | 15.60 | 15.77 | 19,934,956 | -0.15(-0.94%) |
May 11, 2011 | 16.02 | 16.19 | 15.88 | 15.92 | 11,772,911 | -0.17(-1.04%) |
May 10, 2011 | 15.76 | 16.09 | 15.76 | 16.09 | 8,353,752 | +0.37(+2.34%) |
May 09, 2011 | 15.80 | 15.90 | 15.70 | 15.72 | 13,990,577 | -0.12(-0.78%) |
May 06, 2011 | 15.86 | 16.05 | 15.81 | 15.84 | 10,293,700 | +0.21(+1.35%) |
May 05, 2011 | 15.61 | 15.81 | 15.45 | 15.63 | 13,983,586 | -0.05(-0.34%) |
May 04, 2011 | 15.83 | 15.86 | 15.61 | 15.69 | 12,915,425 | -0.14(-0.89%) |
May 03, 2011 | 15.96 | 15.97 | 15.67 | 15.83 | 17,912,364 | -0.14(-0.88%) |