Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,690,084 | +0.16(+1.13%) |
Jul 28, 2011 | 14.88 | 15.03 | 14.44 | 14.48 | 16,221,500 | -0.35(-2.36%) |
Jul 27, 2011 | 15.28 | 15.43 | 14.77 | 14.83 | 19,703,560 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.64 | 14.76 | 15.43 | 24,785,590 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.22 | 15.55 | 17,876,890 | -0.02(-0.11%) |
Jul 22, 2011 | 15.71 | 15.71 | 15.40 | 15.57 | 12,024,695 | -0.10(-0.67%) |
Jul 21, 2011 | 15.14 | 15.74 | 15.06 | 15.67 | 23,448,526 | +0.67(+4.47%) |
Jul 20, 2011 | 15.05 | 15.12 | 14.96 | 15.00 | 9,672,330 | +0.05(+0.35%) |
Jul 19, 2011 | 14.79 | 15.00 | 14.72 | 14.95 | 14,287,878 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,739,549 | -0.08(-0.55%) |
Jul 15, 2011 | 14.59 | 14.81 | 14.56 | 14.72 | 13,361,479 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.07 | 14.41 | 14.47 | 20,543,370 | -0.40(-2.67%) |
Jul 13, 2011 | 14.93 | 15.21 | 14.82 | 14.86 | 14,837,923 | +0.15(+1.03%) |
Jul 12, 2011 | 14.61 | 14.92 | 14.54 | 14.71 | 14,018,527 | -0.05(-0.32%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.68 | 14.76 | 11,018,342 | -0.50(-3.28%) |
Jul 08, 2011 | 15.09 | 15.28 | 15.00 | 15.26 | 16,035,513 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.93 | 15.34 | 17,048,640 | +0.59(+4.03%) |
Jul 06, 2011 | 14.84 | 14.95 | 14.68 | 14.75 | 11,079,969 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.69 | 14.86 | 13,295,266 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,353,722 | +0.13(+0.86%) |
Jun 30, 2011 | 14.62 | 14.94 | 14.61 | 14.90 | 14,280,351 | +0.36(+2.49%) |
Jun 29, 2011 | 14.48 | 14.69 | 14.13 | 14.54 | 18,563,694 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.34 | 16,924,474 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,214,421 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,911,238 | -0.92(-6.38%) |
Jun 23, 2011 | 14.30 | 14.46 | 13.91 | 14.43 | 23,245,708 | -0.11(-0.76%) |
Jun 22, 2011 | 14.52 | 14.81 | 14.42 | 14.54 | 14,369,996 | +0.03(+0.24%) |
Jun 21, 2011 | 14.25 | 14.55 | 14.21 | 14.51 | 12,775,953 | +0.38(+2.68%) |
Jun 20, 2011 | 13.99 | 14.13 | 13.96 | 14.13 | 10,713,106 | +0.08(+0.58%) |
Jun 17, 2011 | 14.25 | 14.35 | 13.85 | 14.05 | 18,070,646 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.40 | 13.90 | 14.09 | 12,967,077 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.65 | 14.10 | 14.19 | 16,870,568 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,204,912 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.80 | 14.07 | 14.18 | 17,268,872 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.76 | 14.44 | 14.55 | 11,888,740 | -0.26(-1.73%) |
Jun 09, 2011 | 14.68 | 15.04 | 14.65 | 14.80 | 12,843,987 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.06 | 14.60 | 14.66 | 11,507,215 | -0.24(-1.60%) |
Jun 07, 2011 | 14.73 | 15.11 | 14.71 | 14.90 | 13,834,076 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.37 | 14.52 | 14.63 | 20,128,068 | -0.72(-4.67%) |
Jun 03, 2011 | 15.18 | 15.56 | 15.05 | 15.35 | 10,056,465 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.49 | 14.99 | 15.06 | 12,606,007 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.13 | 14.69 | 15.11 | 12,796,133 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.48 | 15.10 | 15.18 | 17,520,332 | -0.27(-1.74%) |
May 19, 2011 | 15.61 | 15.65 | 15.28 | 15.45 | 12,527,357 | -0.04(-0.26%) |
May 18, 2011 | 15.22 | 15.62 | 15.22 | 15.49 | 18,224,430 | +0.40(+2.63%) |
May 17, 2011 | 15.18 | 15.40 | 14.91 | 15.09 | 21,867,594 | -0.19(-1.26%) |
May 16, 2011 | 15.48 | 15.76 | 15.25 | 15.29 | 14,046,489 | -0.23(-1.50%) |
May 13, 2011 | 15.66 | 15.87 | 15.39 | 15.52 | 16,032,405 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.65 | 15.23 | 15.43 | 19,026,540 | -0.31(-1.96%) |
May 11, 2011 | 16.41 | 16.56 | 15.71 | 15.74 | 25,339,578 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.70 | 16.18 | 16.57 | 22,225,630 | +0.47(+2.89%) |
May 09, 2011 | 15.62 | 16.14 | 15.62 | 16.10 | 16,239,444 | +0.52(+3.32%) |
May 06, 2011 | 15.54 | 16.01 | 15.44 | 15.58 | 15,781,947 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.57 | 14.99 | 15.30 | 19,690,284 | -0.22(-1.42%) |
May 04, 2011 | 15.82 | 15.82 | 15.21 | 15.53 | 23,014,846 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.29 | 15.70 | 15.83 | 13,890,827 | -0.45(-2.75%) |