Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.79 | 20.69 | 19.73 | 19.83 | 25,369 | +0.08(+0.41%) |
Jun 29, 2010 | 20.50 | 20.58 | 19.59 | 19.74 | 87,772 | -1.53(-7.18%) |
Jun 25, 2010 | 21.27 | 21.27 | 20.41 | 21.27 | 35,525,208 | +0.91(+4.48%) |
Jun 24, 2010 | 20.67 | 20.83 | 20.24 | 20.36 | 22,019 | -0.46(-2.21%) |
Jun 23, 2010 | 21.04 | 21.09 | 20.58 | 20.82 | 17,426,840 | -0.17(-0.81%) |
Jun 22, 2010 | 21.80 | 22.05 | 20.89 | 20.99 | 187,462 | -0.86(-3.92%) |
Jun 21, 2010 | 22.24 | 22.40 | 21.62 | 21.84 | 22,733,890 | +0.06(+0.26%) |
Jun 18, 2010 | 21.79 | 21.80 | 21.02 | 21.79 | 17,377,060 | +0.48(+2.24%) |
Jun 17, 2010 | 21.36 | 21.51 | 21.00 | 21.31 | 1,238 | +0.11(+0.53%) |
Jun 16, 2010 | 20.52 | 21.63 | 20.51 | 21.20 | 34,884,316 | +0.64(+3.10%) |
Jun 15, 2010 | 19.66 | 20.63 | 19.65 | 20.56 | 16,969 | +1.16(+6.00%) |
Jun 14, 2010 | 20.13 | 20.13 | 19.33 | 19.40 | 17,780,256 | -0.30(-1.52%) |
Jun 11, 2010 | 19.42 | 19.99 | 19.22 | 19.70 | 17,765,530 | +0.14(+0.70%) |
Jun 10, 2010 | 18.75 | 19.62 | 18.67 | 19.56 | 28,026 | +1.34(+7.36%) |
Jun 09, 2010 | 18.71 | 19.56 | 17.98 | 18.22 | 38,216,688 | -0.37(-2.00%) |
Jun 08, 2010 | 18.50 | 18.77 | 17.97 | 18.59 | 66,296 | +0.18(+0.97%) |
Jun 07, 2010 | 18.72 | 19.22 | 18.30 | 18.41 | 26,116,066 | -0.25(-1.34%) |
Jun 04, 2010 | 18.66 | 19.37 | 18.48 | 18.66 | 34,619,548 | -0.42(-2.20%) |
Jun 03, 2010 | 19.49 | 19.49 | 18.49 | 19.08 | 3,630 | -0.04(-0.21%) |
Jun 02, 2010 | 17.75 | 19.25 | 17.59 | 19.12 | 373,143 | +2.04(+11.96%) |
Jun 01, 2010 | 18.82 | 19.03 | 17.04 | 17.08 | 418,606 | -2.97(-14.82%) |
May 28, 2010 | 20.05 | 21.83 | 19.91 | 20.05 | 45,919,644 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.01 | 21.19 | 21.80 | 35,061,152 | +0.97(+4.65%) |
May 26, 2010 | 20.83 | 21.33 | 20.73 | 20.83 | 720 | +0.21(+1.02%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.62 | 80,134 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.52 | 20.58 | 20.64 | 19,851,400 | -0.87(-4.04%) |
May 21, 2010 | 20.57 | 21.58 | 20.30 | 21.51 | 28,382,086 | +0.41(+1.95%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,957 | -0.72(-3.32%) |
May 19, 2010 | 22.11 | 22.85 | 21.53 | 21.82 | 25,559,712 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.21 | 22.02 | 22.24 | 72,415 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.74 | 22.41 | 22,904,268 | -0.19(-0.85%) |
May 14, 2010 | 22.61 | 23.60 | 22.34 | 22.61 | 24,128,186 | -0.74(-3.17%) |
May 13, 2010 | 24.03 | 24.04 | 23.28 | 23.35 | 25,177,796 | +0.02(+0.09%) |
May 12, 2010 | 22.93 | 23.74 | 22.93 | 23.33 | 25,983,082 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.41 | 22.72 | 22.81 | 325,839 | +0.60(+2.72%) |
May 10, 2010 | 21.90 | 22.83 | 21.62 | 22.20 | 48,291,468 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.49 | 22.14 | 38,375,980 | -1.01(-4.38%) |
May 06, 2010 | 23.13 | 24.34 | 21.70 | 23.15 | 14,008 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.82 | 23.85 | 23.91 | 31,112,822 | -0.48(-1.96%) |
May 04, 2010 | 24.75 | 24.95 | 23.96 | 24.39 | 3,751 | -0.87(-3.44%) |
May 03, 2010 | 24.09 | 26.05 | 23.91 | 25.26 | 53,318,440 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.39 | 24.67 | 75,443,544 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.45 | 23.53 | 25.43 | 91,393,248 | -1.41(-5.25%) |
Apr 28, 2010 | 26.52 | 26.90 | 26.11 | 26.84 | 16,040,590 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,281,652 | -1.34(-4.82%) |
Apr 26, 2010 | 28.15 | 28.18 | 27.59 | 27.74 | 14,300,977 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,427,120 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.31 | 27.14 | 14,603,973 | +0.35(+1.32%) |
Apr 21, 2010 | 26.79 | 27.34 | 26.51 | 26.79 | 75,802 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.04 | 25.67 | 26.81 | 44,351 | +1.40(+5.51%) |
Apr 19, 2010 | 25.32 | 26.13 | 25.08 | 25.41 | 26,276,904 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.98 | 25.46 | 20,756,946 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.30 | 25.86 | 26.17 | 12,991,015 | +0.07(+0.28%) |
Apr 14, 2010 | 25.53 | 26.15 | 25.39 | 26.10 | 14,849,725 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,240,961 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.35 | 8,413,552 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.10 | 25.41 | 10,313,007 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.48 | 13,809,342 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.27 | 25.45 | 15,980,487 | -0.46(-1.77%) |
Apr 06, 2010 | 25.72 | 26.10 | 25.65 | 25.91 | 12,120,341 | +0.56(+2.19%) |
Apr 05, 2010 | 25.07 | 25.74 | 24.78 | 25.36 | 20,592,584 | +0.62(+2.50%) |