Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,698,028 | +0.16(+1.13%) |
Jul 28, 2011 | 14.87 | 15.03 | 14.43 | 14.47 | 16,226,940 | -0.35(-2.36%) |
Jul 27, 2011 | 15.27 | 15.42 | 14.76 | 14.82 | 19,710,168 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.63 | 14.76 | 15.43 | 24,793,902 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.21 | 15.54 | 17,882,886 | -0.02(-0.11%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.40 | 15.56 | 12,028,727 | -0.10(-0.67%) |
Jul 21, 2011 | 15.13 | 15.73 | 15.05 | 15.67 | 23,456,390 | +0.67(+4.47%) |
Jul 20, 2011 | 15.04 | 15.11 | 14.96 | 15.00 | 9,675,573 | +0.05(+0.35%) |
Jul 19, 2011 | 14.78 | 14.99 | 14.72 | 14.94 | 14,292,670 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,744,157 | -0.08(-0.55%) |
Jul 15, 2011 | 14.58 | 14.80 | 14.56 | 14.72 | 13,365,960 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.06 | 14.41 | 14.46 | 20,550,260 | -0.40(-2.67%) |
Jul 13, 2011 | 14.92 | 15.21 | 14.82 | 14.86 | 14,842,899 | +0.15(+1.03%) |
Jul 12, 2011 | 14.60 | 14.91 | 14.53 | 14.71 | 14,023,228 | -0.05(-0.32%) |
Jul 11, 2011 | 14.92 | 15.01 | 14.67 | 14.75 | 11,022,037 | -0.50(-3.29%) |
Jul 08, 2011 | 15.09 | 15.27 | 15.00 | 15.25 | 16,040,891 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.92 | 15.33 | 17,054,358 | +0.59(+4.03%) |
Jul 06, 2011 | 14.83 | 14.95 | 14.68 | 14.74 | 11,083,685 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.68 | 14.85 | 13,299,724 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,358,871 | +0.13(+0.86%) |
Jun 30, 2011 | 14.61 | 14.93 | 14.61 | 14.90 | 14,285,140 | +0.36(+2.49%) |
Jun 29, 2011 | 14.47 | 14.68 | 14.12 | 14.54 | 18,569,920 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.33 | 16,930,150 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,219,524 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,920,934 | -0.92(-6.38%) |
Jun 23, 2011 | 14.29 | 14.45 | 13.91 | 14.43 | 23,253,504 | -0.11(-0.76%) |
Jun 22, 2011 | 14.51 | 14.80 | 14.42 | 14.54 | 14,374,815 | +0.03(+0.24%) |
Jun 21, 2011 | 14.24 | 14.55 | 14.20 | 14.50 | 12,780,237 | +0.38(+2.68%) |
Jun 20, 2011 | 13.98 | 14.13 | 13.96 | 14.12 | 10,716,698 | +0.08(+0.58%) |
Jun 17, 2011 | 14.24 | 14.34 | 13.84 | 14.04 | 18,076,706 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.39 | 13.90 | 14.08 | 12,971,425 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.64 | 14.10 | 14.18 | 16,876,224 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,214,034 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.79 | 14.06 | 14.18 | 17,274,662 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.75 | 14.44 | 14.54 | 11,892,727 | -0.26(-1.73%) |
Jun 09, 2011 | 14.67 | 15.04 | 14.65 | 14.80 | 12,848,294 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.05 | 14.59 | 14.66 | 11,511,074 | -0.24(-1.60%) |
Jun 07, 2011 | 14.72 | 15.10 | 14.71 | 14.90 | 13,838,715 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.36 | 14.51 | 14.62 | 20,134,818 | -0.72(-4.67%) |
Jun 03, 2011 | 15.17 | 15.55 | 15.04 | 15.34 | 10,059,837 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.48 | 14.99 | 15.05 | 12,610,235 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.12 | 14.69 | 15.11 | 12,800,424 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.47 | 15.10 | 15.18 | 17,526,208 | -0.27(-1.74%) |
May 19, 2011 | 15.60 | 15.64 | 15.27 | 15.45 | 12,531,559 | -0.04(-0.26%) |
May 18, 2011 | 15.21 | 15.62 | 15.21 | 15.49 | 18,230,542 | +0.40(+2.63%) |
May 17, 2011 | 15.17 | 15.40 | 14.91 | 15.09 | 21,874,928 | -0.19(-1.26%) |
May 16, 2011 | 15.47 | 15.75 | 15.24 | 15.28 | 14,051,200 | -0.23(-1.50%) |
May 13, 2011 | 15.65 | 15.86 | 15.39 | 15.52 | 16,037,782 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.64 | 15.22 | 15.43 | 19,032,922 | -0.31(-1.96%) |
May 11, 2011 | 16.40 | 16.55 | 15.70 | 15.74 | 25,348,076 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.69 | 16.17 | 16.56 | 22,233,084 | +0.47(+2.89%) |
May 09, 2011 | 15.61 | 16.14 | 15.61 | 16.10 | 16,244,890 | +0.52(+3.32%) |
May 06, 2011 | 15.53 | 16.01 | 15.44 | 15.58 | 15,787,240 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.56 | 14.98 | 15.30 | 19,696,888 | -0.22(-1.42%) |
May 04, 2011 | 15.81 | 15.81 | 15.20 | 15.52 | 23,022,564 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.28 | 15.70 | 15.82 | 13,895,486 | -0.45(-2.75%) |