Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.42 | 17.66 | 17.17 | 17.22 | 2,026 | -0.18(-1.02%) |
Jun 29, 2010 | 17.40 | 17.84 | 17.27 | 17.40 | 47,513 | -1.16(-6.24%) |
Jun 25, 2010 | 18.56 | 18.72 | 18.11 | 18.56 | 30,544,230 | +0.56(+3.09%) |
Jun 24, 2010 | 18.46 | 18.51 | 17.95 | 18.00 | 118,305 | -0.57(-3.08%) |
Jun 23, 2010 | 18.66 | 18.86 | 18.50 | 18.57 | 21,741,698 | -0.11(-0.60%) |
Jun 22, 2010 | 19.00 | 19.23 | 18.66 | 18.69 | 41,168 | -0.32(-1.68%) |
Jun 21, 2010 | 19.31 | 19.41 | 18.94 | 19.00 | 20,236,008 | -0.07(-0.35%) |
Jun 18, 2010 | 19.07 | 19.12 | 18.70 | 19.07 | 21,264,748 | +0.28(+1.50%) |
Jun 17, 2010 | 19.19 | 19.21 | 18.69 | 18.79 | 34,506 | -0.33(-1.75%) |
Jun 16, 2010 | 19.12 | 19.20 | 18.89 | 19.12 | 20,381,324 | -0.13(-0.69%) |
Jun 15, 2010 | 18.94 | 19.29 | 18.67 | 19.26 | 1,212 | +0.46(+2.45%) |
Jun 14, 2010 | 19.47 | 19.48 | 18.77 | 18.80 | 21,101,720 | -0.50(-2.58%) |
Jun 11, 2010 | 18.74 | 19.35 | 18.71 | 19.29 | 15,308,623 | +0.30(+1.60%) |
Jun 10, 2010 | 18.91 | 19.08 | 18.55 | 18.99 | 21,405 | +0.34(+1.83%) |
Jun 09, 2010 | 19.11 | 19.20 | 18.51 | 18.65 | 21,775,102 | -0.34(-1.80%) |
Jun 08, 2010 | 18.89 | 19.06 | 18.38 | 18.99 | 1,212 | +0.22(+1.19%) |
Jun 07, 2010 | 19.41 | 19.55 | 18.72 | 18.77 | 19,750,154 | -0.52(-2.69%) |
Jun 04, 2010 | 19.29 | 19.78 | 19.25 | 19.29 | 23,057,626 | -0.64(-3.20%) |
Jun 03, 2010 | 20.26 | 20.30 | 19.72 | 19.92 | 14,124,592 | -0.24(-1.21%) |
Jun 02, 2010 | 19.58 | 20.19 | 19.42 | 20.17 | 78,999 | +0.78(+4.02%) |
Jun 01, 2010 | 19.88 | 20.19 | 19.35 | 19.39 | 85,192 | -0.73(-3.61%) |
May 28, 2010 | 20.12 | 20.59 | 19.91 | 20.12 | 20,667,328 | -0.41(-1.99%) |
May 27, 2010 | 20.04 | 20.56 | 19.83 | 20.53 | 24,540,932 | +0.84(+4.26%) |
May 26, 2010 | 19.73 | 20.10 | 19.66 | 19.69 | 27,577 | +0.31(+1.61%) |
May 25, 2010 | 18.44 | 19.41 | 18.37 | 19.38 | 192,463 | +0.27(+1.40%) |
May 24, 2010 | 20.27 | 20.27 | 19.08 | 19.11 | 30,697,622 | -1.01(-5.02%) |
May 21, 2010 | 18.61 | 20.24 | 18.57 | 20.12 | 43,710,048 | +1.09(+5.73%) |
May 20, 2010 | 19.18 | 19.61 | 19.03 | 19.03 | 48,993 | -1.04(-5.18%) |
May 19, 2010 | 19.73 | 20.22 | 19.60 | 20.07 | 32,116,048 | +0.23(+1.16%) |
May 18, 2010 | 20.36 | 20.36 | 19.64 | 19.84 | 93,280 | -0.28(-1.40%) |
May 17, 2010 | 20.07 | 20.23 | 19.67 | 20.12 | 25,857,990 | +0.02(+0.11%) |
May 14, 2010 | 20.10 | 20.22 | 19.86 | 20.10 | 34,130,640 | -0.40(-1.96%) |
May 13, 2010 | 20.83 | 21.04 | 20.49 | 20.50 | 25,186,052 | +0.39(+1.92%) |
May 12, 2010 | 20.29 | 20.70 | 19.93 | 20.11 | 59,879,444 | -0.95(-4.51%) |
May 11, 2010 | 21.42 | 21.51 | 20.91 | 21.06 | 1,145 | -0.36(-1.66%) |
May 10, 2010 | 21.27 | 21.50 | 21.02 | 21.42 | 29,323,472 | +0.82(+4.00%) |
May 07, 2010 | 20.65 | 20.96 | 20.01 | 20.59 | 43,724,656 | +0.55(+2.74%) |
May 06, 2010 | 21.52 | 21.72 | 19.52 | 20.04 | 18,192 | -1.51(-7.02%) |
May 05, 2010 | 21.56 | 21.97 | 21.51 | 21.56 | 21,243,342 | -0.33(-1.49%) |
May 04, 2010 | 22.30 | 22.30 | 21.76 | 21.88 | 12,613 | -0.70(-3.09%) |
May 03, 2010 | 22.45 | 22.71 | 22.11 | 22.58 | 19,714,822 | +0.16(+0.69%) |
Apr 30, 2010 | 23.00 | 23.06 | 22.41 | 22.43 | 33,961,372 | -0.81(-3.48%) |
Apr 29, 2010 | 22.74 | 23.57 | 22.58 | 23.23 | 25,405,118 | +0.73(+3.23%) |
Apr 28, 2010 | 22.46 | 22.93 | 22.22 | 22.51 | 25,828,526 | +0.33(+1.51%) |
Apr 27, 2010 | 22.68 | 23.14 | 22.05 | 22.17 | 16,798 | -0.75(-3.26%) |
Apr 26, 2010 | 23.62 | 23.68 | 22.79 | 22.92 | 24,163,684 | -0.74(-3.13%) |
Apr 23, 2010 | 23.68 | 23.82 | 23.42 | 23.66 | 18,774,960 | +0.03(+0.13%) |
Apr 22, 2010 | 23.07 | 23.78 | 22.88 | 23.63 | 31,009,032 | +0.16(+0.69%) |
Apr 21, 2010 | 23.47 | 23.92 | 23.03 | 23.47 | 84,439 | +0.91(+4.04%) |
Apr 20, 2010 | 22.10 | 22.61 | 21.81 | 22.56 | 43,972 | +0.66(+3.01%) |
Apr 19, 2010 | 21.41 | 22.14 | 21.31 | 21.90 | 39,429,016 | +0.30(+1.37%) |
Apr 16, 2010 | 22.78 | 22.81 | 21.24 | 21.60 | 81,668,048 | -1.27(-5.57%) |
Apr 15, 2010 | 23.05 | 23.12 | 22.77 | 22.88 | 20,277,608 | -0.19(-0.84%) |
Apr 14, 2010 | 22.93 | 23.30 | 22.60 | 23.07 | 38,788,792 | +0.49(+2.17%) |
Apr 13, 2010 | 22.84 | 22.96 | 22.52 | 22.58 | 18,860,624 | -0.33(-1.46%) |
Apr 12, 2010 | 23.07 | 23.20 | 22.78 | 22.91 | 17,674,250 | -0.04(-0.16%) |
Apr 09, 2010 | 23.04 | 23.30 | 22.78 | 22.95 | 25,352,084 | +0.07(+0.32%) |
Apr 08, 2010 | 22.15 | 22.93 | 22.02 | 22.88 | 28,169,730 | +0.64(+2.86%) |
Apr 07, 2010 | 21.71 | 22.50 | 21.67 | 22.24 | 29,533,866 | +0.49(+2.25%) |
Apr 06, 2010 | 21.67 | 21.94 | 21.45 | 21.75 | 18,413,996 | +0.06(+0.27%) |
Apr 05, 2010 | 21.69 | 21.85 | 21.58 | 21.69 | 15,428,214 | +0.06(+0.27%) |