Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.16 | 16.26 | 15.95 | 15.95 | 443 | -0.16(-0.98%) |
Jun 29, 2010 | 16.11 | 16.79 | 16.03 | 16.11 | 15,121 | -1.17(-6.80%) |
Jun 25, 2010 | 17.29 | 17.46 | 17.06 | 17.29 | 26,751,752 | +0.04(+0.24%) |
Jun 24, 2010 | 17.39 | 17.58 | 17.08 | 17.25 | 12,416 | -0.29(-1.65%) |
Jun 23, 2010 | 17.81 | 17.81 | 17.32 | 17.53 | 30,968,506 | -0.23(-1.27%) |
Jun 22, 2010 | 18.27 | 18.27 | 17.73 | 17.76 | 886 | -0.48(-2.65%) |
Jun 21, 2010 | 17.58 | 18.89 | 17.01 | 18.24 | 128,450,856 | +0.87(+5.01%) |
Jun 18, 2010 | 17.37 | 17.87 | 17.20 | 17.37 | 32,965,996 | -0.27(-1.53%) |
Jun 17, 2010 | 17.55 | 17.84 | 17.42 | 17.64 | 22,838 | +0.24(+1.39%) |
Jun 16, 2010 | 17.18 | 17.42 | 17.05 | 17.40 | 31,197,726 | +0.05(+0.31%) |
Jun 15, 2010 | 16.79 | 17.35 | 16.66 | 17.35 | 3,104 | +0.71(+4.27%) |
Jun 14, 2010 | 17.35 | 17.36 | 16.62 | 16.64 | 41,526,248 | -0.52(-3.02%) |
Jun 11, 2010 | 17.25 | 17.34 | 16.99 | 17.16 | 33,456,168 | -0.31(-1.77%) |
Jun 10, 2010 | 17.05 | 17.47 | 16.91 | 17.46 | 1,552 | +0.82(+4.95%) |
Jun 09, 2010 | 16.71 | 17.02 | 16.50 | 16.64 | 39,453,204 | +0.10(+0.61%) |
Jun 08, 2010 | 16.26 | 16.57 | 16.03 | 16.54 | 12,195 | +0.33(+2.03%) |
Jun 07, 2010 | 16.24 | 16.64 | 16.13 | 16.21 | 33,940,208 | -0.05(-0.33%) |
Jun 04, 2010 | 16.27 | 16.55 | 16.02 | 16.27 | 46,720,404 | -0.00(-0.01%) |
Jun 03, 2010 | 16.22 | 16.51 | 16.16 | 16.27 | 43,377,720 | +0.20(+1.25%) |
Jun 02, 2010 | 16.11 | 16.21 | 15.79 | 16.07 | 287,986 | -0.05(-0.34%) |
Jun 01, 2010 | 16.34 | 16.60 | 16.09 | 16.12 | 3,769 | -0.22(-1.34%) |
May 28, 2010 | 16.34 | 16.57 | 16.24 | 16.34 | 29,479,704 | -0.28(-1.67%) |
May 27, 2010 | 16.91 | 16.96 | 16.44 | 16.62 | 43,342,252 | +0.07(+0.40%) |
May 26, 2010 | 16.72 | 16.96 | 16.54 | 16.55 | 9,090 | +0.10(+0.59%) |
May 25, 2010 | 16.48 | 16.65 | 16.18 | 16.45 | 30,975 | -0.36(-2.12%) |
May 24, 2010 | 17.01 | 17.18 | 16.63 | 16.81 | 45,618,288 | +0.08(+0.47%) |
May 21, 2010 | 16.24 | 17.14 | 16.24 | 16.73 | 88,280,368 | +0.31(+1.90%) |
May 20, 2010 | 16.66 | 16.88 | 16.35 | 16.42 | 505,928 | -0.03(-0.21%) |
May 19, 2010 | 15.95 | 16.73 | 15.95 | 16.45 | 145,932,496 | +0.65(+4.11%) |
May 18, 2010 | 16.93 | 17.14 | 15.40 | 15.81 | 4,077,068 | -1.04(-6.18%) |
May 17, 2010 | 17.76 | 17.87 | 16.61 | 16.85 | 100,391,256 | -0.57(-3.30%) |
May 14, 2010 | 17.42 | 18.02 | 17.12 | 17.42 | 188,312,176 | -1.91(-9.88%) |
May 13, 2010 | 19.37 | 19.84 | 19.06 | 19.33 | 35,193,116 | +0.01(+0.06%) |
May 12, 2010 | 19.18 | 19.74 | 19.11 | 19.32 | 41,165,632 | +0.37(+1.96%) |
May 11, 2010 | 18.90 | 19.15 | 18.86 | 18.95 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.54 | 19.60 | 19.35 | 19.36 | 38,978,908 | +0.83(+4.50%) |
May 07, 2010 | 18.70 | 18.95 | 18.18 | 18.53 | 50,550,552 | -0.14(-0.76%) |
May 06, 2010 | 19.33 | 19.49 | 17.09 | 18.67 | 201,207 | -0.68(-3.52%) |
May 05, 2010 | 19.53 | 19.80 | 19.33 | 19.35 | 41,274,384 | -0.55(-2.74%) |
May 04, 2010 | 20.12 | 20.48 | 19.84 | 19.90 | 10,081 | -0.20(-1.01%) |
May 03, 2010 | 20.39 | 20.55 | 19.91 | 20.10 | 34,441,336 | -0.22(-1.06%) |
Apr 30, 2010 | 21.00 | 21.02 | 20.27 | 20.32 | 27,846,016 | -0.58(-2.79%) |
Apr 29, 2010 | 21.11 | 21.30 | 20.74 | 20.90 | 32,651,316 | -0.18(-0.84%) |
Apr 28, 2010 | 21.10 | 21.18 | 20.78 | 21.08 | 22,643,710 | +0.15(+0.71%) |
Apr 27, 2010 | 21.60 | 21.67 | 20.92 | 20.93 | 11,227 | -0.69(-3.18%) |
Apr 26, 2010 | 21.85 | 21.88 | 21.51 | 21.62 | 20,290,036 | -0.13(-0.61%) |
Apr 23, 2010 | 21.66 | 21.80 | 21.44 | 21.75 | 13,880,637 | +0.33(+1.52%) |
Apr 22, 2010 | 20.90 | 21.44 | 20.82 | 21.42 | 16,275,169 | +0.45(+2.16%) |
Apr 21, 2010 | 21.24 | 21.25 | 20.91 | 20.97 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.09 | 21.19 | 20.83 | 21.18 | 2,136 | +0.21(+1.00%) |
Apr 19, 2010 | 20.99 | 21.21 | 20.73 | 20.97 | 13,974,199 | -0.16(-0.78%) |
Apr 16, 2010 | 21.18 | 21.37 | 20.90 | 21.13 | 20,853,804 | -0.14(-0.64%) |
Apr 15, 2010 | 21.25 | 21.45 | 21.15 | 21.27 | 22,914,452 | +0.04(+0.20%) |
Apr 14, 2010 | 20.98 | 21.26 | 20.91 | 21.22 | 19,240,336 | +0.33(+1.58%) |
Apr 13, 2010 | 21.03 | 21.12 | 20.75 | 20.89 | 12,696,444 | -0.09(-0.43%) |
Apr 12, 2010 | 20.95 | 21.05 | 20.83 | 20.98 | 10,351,453 | +0.15(+0.72%) |
Apr 09, 2010 | 20.70 | 20.85 | 20.64 | 20.83 | 10,622,388 | +0.23(+1.13%) |
Apr 08, 2010 | 20.41 | 20.73 | 20.38 | 20.60 | 11,957,684 | +0.18(+0.86%) |
Apr 07, 2010 | 20.83 | 20.83 | 20.41 | 20.42 | 16,377,307 | -0.38(-1.83%) |
Apr 06, 2010 | 20.72 | 21.01 | 20.67 | 20.81 | 15,336,808 | -0.17(-0.80%) |
Apr 05, 2010 | 20.95 | 20.99 | 20.74 | 20.97 | 17,057,568 | +0.14(+0.65%) |