Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.13 | 16.23 | 15.92 | 15.92 | 444 | -0.16(-0.98%) |
Jun 29, 2010 | 16.08 | 16.76 | 16.00 | 16.08 | 15,150 | -1.17(-6.80%) |
Jun 25, 2010 | 17.25 | 17.42 | 17.03 | 17.25 | 26,801,476 | +0.04(+0.24%) |
Jun 24, 2010 | 17.36 | 17.55 | 17.05 | 17.21 | 12,439 | -0.29(-1.65%) |
Jun 23, 2010 | 17.77 | 17.77 | 17.29 | 17.50 | 31,026,068 | -0.22(-1.27%) |
Jun 22, 2010 | 18.23 | 18.23 | 17.70 | 17.73 | 888 | -0.48(-2.65%) |
Jun 21, 2010 | 17.55 | 18.86 | 16.98 | 18.21 | 128,689,608 | +0.87(+5.01%) |
Jun 18, 2010 | 17.34 | 17.84 | 17.16 | 17.34 | 33,027,270 | -0.27(-1.53%) |
Jun 17, 2010 | 17.51 | 17.81 | 17.39 | 17.61 | 22,880 | +0.24(+1.39%) |
Jun 16, 2010 | 17.15 | 17.39 | 17.02 | 17.37 | 31,255,714 | +0.05(+0.31%) |
Jun 15, 2010 | 16.76 | 17.32 | 16.63 | 17.32 | 3,109 | +0.71(+4.27%) |
Jun 14, 2010 | 17.32 | 17.33 | 16.59 | 16.61 | 41,603,432 | -0.52(-3.02%) |
Jun 11, 2010 | 17.22 | 17.31 | 16.96 | 17.12 | 33,518,354 | -0.31(-1.77%) |
Jun 10, 2010 | 17.02 | 17.44 | 16.88 | 17.43 | 1,554 | +0.82(+4.95%) |
Jun 09, 2010 | 16.68 | 16.99 | 16.47 | 16.61 | 39,526,536 | +0.10(+0.61%) |
Jun 08, 2010 | 16.23 | 16.54 | 16.00 | 16.51 | 12,217 | +0.33(+2.03%) |
Jun 07, 2010 | 16.21 | 16.61 | 16.10 | 16.18 | 34,003,292 | -0.05(-0.33%) |
Jun 04, 2010 | 16.24 | 16.52 | 15.99 | 16.24 | 46,807,248 | -0.00(-0.01%) |
Jun 03, 2010 | 16.19 | 16.48 | 16.13 | 16.24 | 43,458,348 | +0.20(+1.25%) |
Jun 02, 2010 | 16.08 | 16.18 | 15.76 | 16.04 | 288,521 | -0.05(-0.34%) |
Jun 01, 2010 | 16.31 | 16.57 | 16.06 | 16.09 | 3,776 | -0.22(-1.34%) |
May 28, 2010 | 16.31 | 16.54 | 16.21 | 16.31 | 29,534,498 | -0.28(-1.67%) |
May 27, 2010 | 16.88 | 16.92 | 16.41 | 16.59 | 43,422,812 | +0.07(+0.40%) |
May 26, 2010 | 16.69 | 16.92 | 16.51 | 16.52 | 9,107 | +0.10(+0.59%) |
May 25, 2010 | 16.44 | 16.62 | 16.15 | 16.42 | 31,033 | -0.36(-2.12%) |
May 24, 2010 | 16.98 | 17.15 | 16.60 | 16.78 | 45,703,080 | +0.08(+0.47%) |
May 21, 2010 | 16.21 | 17.11 | 16.21 | 16.70 | 88,444,456 | +0.31(+1.90%) |
May 20, 2010 | 16.63 | 16.85 | 16.32 | 16.39 | 506,869 | -0.03(-0.21%) |
May 19, 2010 | 15.92 | 16.70 | 15.92 | 16.42 | 146,203,744 | +0.65(+4.11%) |
May 18, 2010 | 16.90 | 17.11 | 15.37 | 15.78 | 4,084,646 | -1.04(-6.18%) |
May 17, 2010 | 17.73 | 17.84 | 16.58 | 16.82 | 100,577,856 | -0.57(-3.30%) |
May 14, 2010 | 17.39 | 17.98 | 17.09 | 17.39 | 188,662,192 | -1.91(-9.88%) |
May 13, 2010 | 19.33 | 19.80 | 19.02 | 19.30 | 35,258,532 | +0.01(+0.06%) |
May 12, 2010 | 19.14 | 19.71 | 19.08 | 19.29 | 41,242,148 | +0.37(+1.96%) |
May 11, 2010 | 18.86 | 19.11 | 18.83 | 18.91 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.50 | 19.56 | 19.31 | 19.33 | 39,051,360 | +0.83(+4.50%) |
May 07, 2010 | 18.67 | 18.92 | 18.15 | 18.49 | 50,644,512 | -0.14(-0.76%) |
May 06, 2010 | 19.29 | 19.45 | 17.06 | 18.64 | 201,581 | -0.68(-3.52%) |
May 05, 2010 | 19.50 | 19.77 | 19.29 | 19.32 | 41,351,104 | -0.55(-2.74%) |
May 04, 2010 | 20.08 | 20.44 | 19.80 | 19.86 | 10,100 | -0.20(-1.01%) |
May 03, 2010 | 20.35 | 20.51 | 19.87 | 20.06 | 34,505,352 | -0.22(-1.06%) |
Apr 30, 2010 | 20.96 | 20.98 | 20.23 | 20.28 | 27,897,774 | -0.58(-2.79%) |
Apr 29, 2010 | 21.07 | 21.26 | 20.70 | 20.86 | 32,712,006 | -0.18(-0.84%) |
Apr 28, 2010 | 21.06 | 21.14 | 20.74 | 21.04 | 22,685,798 | +0.15(+0.71%) |
Apr 27, 2010 | 21.56 | 21.63 | 20.88 | 20.89 | 11,248 | -0.69(-3.18%) |
Apr 26, 2010 | 21.81 | 21.84 | 21.47 | 21.58 | 20,327,750 | -0.13(-0.61%) |
Apr 23, 2010 | 21.62 | 21.76 | 21.40 | 21.71 | 13,906,437 | +0.33(+1.52%) |
Apr 22, 2010 | 20.86 | 21.40 | 20.78 | 21.38 | 16,305,420 | +0.45(+2.16%) |
Apr 21, 2010 | 21.20 | 21.21 | 20.87 | 20.93 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.05 | 21.15 | 20.79 | 21.14 | 2,140 | +0.21(+1.00%) |
Apr 19, 2010 | 20.95 | 21.17 | 20.69 | 20.93 | 14,000,173 | -0.16(-0.78%) |
Apr 16, 2010 | 21.14 | 21.33 | 20.86 | 21.09 | 20,892,566 | -0.13(-0.64%) |
Apr 15, 2010 | 21.21 | 21.41 | 21.11 | 21.23 | 22,957,044 | +0.04(+0.20%) |
Apr 14, 2010 | 20.94 | 21.23 | 20.87 | 21.18 | 19,276,098 | +0.33(+1.58%) |
Apr 13, 2010 | 20.99 | 21.08 | 20.71 | 20.85 | 12,720,043 | -0.09(-0.43%) |
Apr 12, 2010 | 20.91 | 21.01 | 20.79 | 20.94 | 10,370,694 | +0.15(+0.72%) |
Apr 09, 2010 | 20.66 | 20.81 | 20.60 | 20.79 | 10,642,132 | +0.23(+1.13%) |
Apr 08, 2010 | 20.38 | 20.69 | 20.34 | 20.56 | 11,979,909 | +0.18(+0.86%) |
Apr 07, 2010 | 20.79 | 20.79 | 20.37 | 20.39 | 16,407,748 | -0.38(-1.83%) |
Apr 06, 2010 | 20.68 | 20.98 | 20.63 | 20.77 | 15,365,315 | -0.17(-0.80%) |
Apr 05, 2010 | 20.91 | 20.95 | 20.70 | 20.94 | 17,089,274 | +0.13(+0.65%) |