Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.77 | 18.06 | 17.50 | 17.55 | 106,213,720 | -0.23(-1.29%) |
Jun 29, 2010 | 18.40 | 18.46 | 17.63 | 17.78 | 157,020,880 | -0.93(-4.98%) |
Jun 25, 2010 | 19.10 | 19.15 | 18.54 | 18.71 | 204,883,952 | -0.36(-1.87%) |
Jun 24, 2010 | 19.42 | 19.62 | 19.01 | 19.07 | 111,771,400 | -0.23(-1.22%) |
Jun 23, 2010 | 19.66 | 19.66 | 19.23 | 19.30 | 80,589,040 | -0.35(-1.79%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.65 | 19.65 | 73,408,112 | -0.14(-0.69%) |
Jun 21, 2010 | 20.42 | 20.51 | 19.75 | 19.79 | 71,612,856 | -0.37(-1.85%) |
Jun 18, 2010 | 20.11 | 20.23 | 19.96 | 20.16 | 68,286,392 | +0.05(+0.27%) |
Jun 17, 2010 | 20.26 | 20.34 | 19.86 | 20.11 | 62,931,884 | +0.04(+0.19%) |
Jun 16, 2010 | 20.19 | 20.27 | 20.00 | 20.07 | 63,852,264 | -0.20(-0.99%) |
Jun 15, 2010 | 19.64 | 20.32 | 19.63 | 20.27 | 107,036,064 | +0.83(+4.27%) |
Jun 14, 2010 | 19.72 | 19.80 | 19.42 | 19.44 | 66,813,844 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.62 | 18.89 | 19.57 | 89,234,352 | +0.50(+2.64%) |
Jun 10, 2010 | 19.17 | 19.18 | 18.90 | 19.07 | 103,416,048 | +0.16(+0.85%) |
Jun 09, 2010 | 19.23 | 19.46 | 18.88 | 18.91 | 115,091,400 | -0.24(-1.27%) |
Jun 08, 2010 | 19.26 | 19.26 | 18.80 | 19.15 | 114,356,712 | -0.14(-0.71%) |
Jun 07, 2010 | 19.69 | 19.70 | 19.25 | 19.29 | 105,423,208 | -0.38(-1.94%) |
Jun 04, 2010 | 19.91 | 20.26 | 19.54 | 19.67 | 117,789,504 | -0.82(-3.98%) |
Jun 03, 2010 | 20.25 | 20.54 | 20.14 | 20.48 | 88,947,936 | +0.30(+1.51%) |
Jun 02, 2010 | 19.87 | 20.20 | 19.62 | 20.18 | 85,651,568 | +0.43(+2.20%) |
Jun 01, 2010 | 19.47 | 20.07 | 19.46 | 19.75 | 99,851,120 | +0.07(+0.35%) |
May 28, 2010 | 19.83 | 19.92 | 19.57 | 19.68 | 88,509,008 | -0.15(-0.77%) |
May 27, 2010 | 19.62 | 20.10 | 19.62 | 19.83 | 178,861,488 | +0.75(+3.96%) |
May 26, 2010 | 20.00 | 20.29 | 18.73 | 19.07 | 231,507,328 | -0.81(-4.07%) |
May 25, 2010 | 19.56 | 20.08 | 19.36 | 19.88 | 128,907,480 | -0.15(-0.76%) |
May 24, 2010 | 20.48 | 20.48 | 20.03 | 20.04 | 96,619,992 | -0.43(-2.12%) |
May 21, 2010 | 20.31 | 20.68 | 20.16 | 20.47 | 154,197,584 | -0.21(-1.00%) |
May 20, 2010 | 20.83 | 21.23 | 20.62 | 20.68 | 115,333,680 | -0.86(-4.00%) |
May 19, 2010 | 21.75 | 21.88 | 21.19 | 21.54 | 80,962,296 | -0.27(-1.25%) |
May 18, 2010 | 22.02 | 22.12 | 21.66 | 21.81 | 69,186,400 | -0.16(-0.74%) |
May 17, 2010 | 22.11 | 22.19 | 21.60 | 21.97 | 60,657,616 | +0.01(+0.03%) |
May 14, 2010 | 22.17 | 22.18 | 21.74 | 21.96 | 83,418,288 | -0.24(-1.06%) |
May 13, 2010 | 22.22 | 22.57 | 22.15 | 22.20 | 59,636,012 | -0.15(-0.68%) |
May 12, 2010 | 22.00 | 22.46 | 21.96 | 22.35 | 62,071,800 | +0.43(+1.94%) |
May 11, 2010 | 22.23 | 22.51 | 21.69 | 21.93 | 84,018,056 | -0.05(-0.21%) |
May 10, 2010 | 22.00 | 22.38 | 21.80 | 21.97 | 114,132,560 | +0.55(+2.59%) |
May 07, 2010 | 21.96 | 21.98 | 20.74 | 21.42 | 228,807,088 | -0.58(-2.66%) |
May 06, 2010 | 22.47 | 22.69 | 21.19 | 22.00 | 169,260,320 | -0.66(-2.91%) |
May 05, 2010 | 22.72 | 22.85 | 22.54 | 22.66 | 88,017,864 | -0.21(-0.93%) |
May 04, 2010 | 23.17 | 23.19 | 22.59 | 22.88 | 108,094,912 | -0.55(-2.37%) |
May 03, 2010 | 23.29 | 23.58 | 23.22 | 23.43 | 57,939,244 | +0.25(+1.06%) |
Apr 30, 2010 | 23.59 | 23.60 | 23.17 | 23.18 | 83,268,464 | -0.36(-1.51%) |
Apr 29, 2010 | 23.48 | 23.87 | 23.29 | 23.54 | 69,366,192 | +0.07(+0.30%) |
Apr 28, 2010 | 23.48 | 23.54 | 23.25 | 23.47 | 84,981,872 | +0.05(+0.21%) |
Apr 27, 2010 | 23.50 | 23.73 | 23.35 | 23.42 | 90,526,584 | -0.20(-0.85%) |
Apr 26, 2010 | 23.54 | 23.75 | 23.43 | 23.62 | 83,833,536 | +0.11(+0.48%) |
Apr 23, 2010 | 23.63 | 23.98 | 23.27 | 23.51 | 166,966,528 | -0.33(-1.37%) |
Apr 22, 2010 | 23.57 | 23.94 | 23.46 | 23.83 | 111,338,064 | +0.04(+0.18%) |
Apr 21, 2010 | 23.79 | 23.92 | 23.71 | 23.79 | 72,880,672 | -0.02(-0.09%) |
Apr 20, 2010 | 23.70 | 23.87 | 23.63 | 23.81 | 68,752,768 | +0.24(+1.03%) |
Apr 19, 2010 | 23.36 | 23.73 | 23.35 | 23.57 | 85,559,760 | +0.28(+1.20%) |
Apr 16, 2010 | 23.38 | 23.52 | 23.23 | 23.29 | 116,838,624 | -0.15(-0.65%) |
Apr 15, 2010 | 23.40 | 23.50 | 23.32 | 23.44 | 69,471,840 | +0.04(+0.16%) |
Apr 14, 2010 | 23.38 | 23.54 | 23.28 | 23.40 | 90,794,384 | +0.28(+1.22%) |
Apr 13, 2010 | 22.89 | 23.16 | 22.88 | 23.12 | 54,472,200 | +0.10(+0.43%) |
Apr 12, 2010 | 22.97 | 23.15 | 22.93 | 23.02 | 48,823,912 | -0.02(-0.07%) |
Apr 09, 2010 | 22.74 | 23.09 | 22.70 | 23.04 | 72,119,384 | +0.32(+1.40%) |
Apr 08, 2010 | 22.26 | 22.76 | 22.25 | 22.72 | 83,754,168 | +0.43(+1.94%) |
Apr 07, 2010 | 22.14 | 22.44 | 22.12 | 22.28 | 76,812,272 | +0.02(+0.10%) |
Apr 06, 2010 | 22.13 | 22.46 | 22.00 | 22.26 | 62,104,468 | +0.04(+0.17%) |
Apr 05, 2010 | 22.12 | 22.34 | 22.04 | 22.22 | 45,218,152 | +0.08(+0.38%) |