Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.88 | 19.10 | 18.52 | 18.53 | 4,749 | -0.32(-1.70%) |
Jun 29, 2010 | 19.50 | 19.50 | 18.68 | 18.85 | 6,461 | -1.43(-7.05%) |
Jun 25, 2010 | 20.28 | 20.28 | 19.61 | 20.28 | 19,921,140 | +0.32(+1.63%) |
Jun 24, 2010 | 20.22 | 20.52 | 19.81 | 19.95 | 13,591 | -0.46(-2.26%) |
Jun 23, 2010 | 20.59 | 20.64 | 20.01 | 20.41 | 14,856,181 | -0.10(-0.49%) |
Jun 22, 2010 | 20.74 | 21.08 | 20.48 | 20.51 | 43,122 | -0.22(-1.07%) |
Jun 21, 2010 | 20.03 | 21.40 | 19.75 | 20.74 | 57,954,824 | +0.84(+4.24%) |
Jun 18, 2010 | 19.89 | 20.10 | 19.72 | 19.89 | 14,930,287 | +0.02(+0.12%) |
Jun 17, 2010 | 19.70 | 20.16 | 19.60 | 19.87 | 24,056,326 | +0.31(+1.61%) |
Jun 16, 2010 | 19.23 | 19.64 | 19.15 | 19.56 | 16,956,540 | +0.10(+0.50%) |
Jun 15, 2010 | 19.08 | 19.47 | 18.84 | 19.46 | 18,739 | +0.50(+2.64%) |
Jun 14, 2010 | 19.21 | 19.25 | 18.86 | 18.96 | 13,102,047 | -0.07(-0.35%) |
Jun 11, 2010 | 18.94 | 19.08 | 18.72 | 19.02 | 21,074,860 | -0.02(-0.12%) |
Jun 10, 2010 | 18.41 | 19.16 | 18.38 | 19.05 | 22,551 | +0.90(+4.94%) |
Jun 09, 2010 | 18.38 | 18.63 | 17.99 | 18.15 | 28,924,112 | -0.19(-1.05%) |
Jun 08, 2010 | 18.67 | 18.79 | 18.14 | 18.34 | 21,701 | -0.23(-1.26%) |
Jun 07, 2010 | 18.32 | 19.08 | 18.32 | 18.58 | 28,882,456 | +0.32(+1.73%) |
Jun 04, 2010 | 18.26 | 18.65 | 18.25 | 18.26 | 35,731,856 | -0.56(-2.96%) |
Jun 03, 2010 | 18.69 | 18.91 | 18.69 | 18.82 | 1,076 | +0.15(+0.82%) |
Jun 02, 2010 | 18.69 | 18.75 | 18.54 | 18.67 | 166,823 | +0.06(+0.31%) |
Jun 01, 2010 | 18.73 | 18.91 | 18.55 | 18.61 | 24,375,122 | -0.13(-0.68%) |
May 28, 2010 | 18.73 | 19.34 | 18.68 | 18.73 | 27,435,012 | -0.56(-2.90%) |
May 27, 2010 | 19.52 | 19.62 | 19.11 | 19.29 | 21,156,076 | +0.26(+1.37%) |
May 26, 2010 | 19.53 | 19.77 | 19.03 | 19.03 | 23,447,554 | -0.17(-0.90%) |
May 25, 2010 | 18.95 | 19.37 | 18.92 | 19.21 | 53,159 | -0.28(-1.42%) |
May 24, 2010 | 20.00 | 20.10 | 19.48 | 19.48 | 19,232,146 | -0.37(-1.87%) |
May 21, 2010 | 18.79 | 20.18 | 18.77 | 19.86 | 46,769,224 | +0.78(+4.06%) |
May 20, 2010 | 18.92 | 19.50 | 18.80 | 19.08 | 239,723 | +0.28(+1.51%) |
May 19, 2010 | 18.85 | 19.80 | 18.20 | 18.80 | 98,631,736 | -0.03(-0.18%) |
May 18, 2010 | 19.77 | 19.93 | 18.16 | 18.83 | 94,999 | -0.74(-3.80%) |
May 17, 2010 | 19.99 | 20.12 | 19.33 | 19.57 | 36,765,956 | -0.15(-0.77%) |
May 14, 2010 | 19.73 | 20.43 | 19.41 | 19.73 | 109,838,968 | -1.84(-8.55%) |
May 13, 2010 | 21.61 | 22.28 | 21.41 | 21.57 | 23,745,350 | +0.57(+2.70%) |
May 12, 2010 | 20.89 | 21.93 | 20.85 | 21.00 | 31,367,628 | +0.27(+1.32%) |
May 11, 2010 | 20.77 | 20.84 | 20.55 | 20.73 | 2,907 | -0.66(-3.07%) |
May 10, 2010 | 21.54 | 21.59 | 21.20 | 21.38 | 32,122,426 | +0.67(+3.24%) |
May 07, 2010 | 21.20 | 21.73 | 20.62 | 20.71 | 31,565,954 | -0.18(-0.85%) |
May 06, 2010 | 21.86 | 22.10 | 19.59 | 20.89 | 5,384 | -1.62(-7.18%) |
May 05, 2010 | 22.42 | 22.89 | 21.91 | 22.51 | 27,601,264 | -0.82(-3.52%) |
May 04, 2010 | 23.53 | 23.90 | 23.06 | 23.33 | 13,311 | +0.05(+0.20%) |
May 03, 2010 | 23.30 | 23.30 | 22.71 | 23.28 | 18,230,172 | +0.25(+1.09%) |
Apr 30, 2010 | 23.88 | 23.90 | 22.84 | 23.03 | 17,979,936 | -0.68(-2.87%) |
Apr 29, 2010 | 23.56 | 24.00 | 23.38 | 23.71 | 15,173,038 | +0.22(+0.94%) |
Apr 28, 2010 | 23.82 | 23.89 | 23.27 | 23.49 | 19,379,992 | -0.17(-0.73%) |
Apr 27, 2010 | 24.68 | 24.68 | 23.66 | 23.66 | 1,076 | -1.01(-4.11%) |
Apr 26, 2010 | 24.90 | 25.00 | 24.67 | 24.68 | 7,640,836 | -0.13(-0.54%) |
Apr 23, 2010 | 24.48 | 24.85 | 24.33 | 24.81 | 11,189,835 | +0.52(+2.15%) |
Apr 22, 2010 | 24.03 | 24.38 | 23.40 | 24.29 | 9,302,328 | +0.09(+0.39%) |
Apr 21, 2010 | 24.45 | 24.45 | 24.03 | 24.20 | 5,421,567 | -0.07(-0.31%) |
Apr 20, 2010 | 24.04 | 24.41 | 23.88 | 24.27 | 8,152 | +0.38(+1.59%) |
Apr 19, 2010 | 24.03 | 24.28 | 23.65 | 23.89 | 10,294,158 | -0.20(-0.85%) |
Apr 16, 2010 | 24.24 | 24.49 | 23.98 | 24.10 | 12,380,474 | -0.29(-1.19%) |
Apr 15, 2010 | 24.57 | 24.57 | 24.35 | 24.39 | 6,765,567 | -0.05(-0.19%) |
Apr 14, 2010 | 24.06 | 24.53 | 23.96 | 24.43 | 12,557,701 | +0.43(+1.79%) |
Apr 13, 2010 | 24.02 | 24.19 | 23.88 | 24.00 | 7,679,316 | -0.10(-0.41%) |
Apr 12, 2010 | 23.98 | 24.23 | 23.98 | 24.10 | 7,039,399 | +0.06(+0.27%) |
Apr 09, 2010 | 24.03 | 24.14 | 23.85 | 24.04 | 5,347,622 | +0.19(+0.78%) |
Apr 08, 2010 | 23.59 | 23.89 | 23.59 | 23.85 | 6,893,835 | +0.11(+0.48%) |
Apr 07, 2010 | 24.04 | 24.10 | 23.67 | 23.74 | 8,433,350 | -0.27(-1.14%) |
Apr 06, 2010 | 23.65 | 24.22 | 23.65 | 24.01 | 15,076,884 | +0.47(+2.00%) |
Apr 05, 2010 | 23.62 | 23.78 | 23.47 | 23.54 | 8,034,855 | -0.02(-0.10%) |