Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.79 | 20.68 | 19.72 | 19.82 | 25,374 | +0.08(+0.41%) |
Jun 29, 2010 | 20.50 | 20.57 | 19.59 | 19.74 | 87,790 | -1.53(-7.18%) |
Jun 25, 2010 | 21.27 | 21.27 | 20.40 | 21.27 | 35,532,620 | +0.91(+4.48%) |
Jun 24, 2010 | 20.67 | 20.83 | 20.23 | 20.35 | 22,024 | -0.46(-2.21%) |
Jun 23, 2010 | 21.03 | 21.09 | 20.57 | 20.81 | 17,430,476 | -0.17(-0.81%) |
Jun 22, 2010 | 21.79 | 22.04 | 20.89 | 20.98 | 187,501 | -0.86(-3.92%) |
Jun 21, 2010 | 22.24 | 22.40 | 21.61 | 21.84 | 22,738,632 | +0.06(+0.26%) |
Jun 18, 2010 | 21.78 | 21.80 | 21.02 | 21.78 | 17,380,684 | +0.48(+2.24%) |
Jun 17, 2010 | 21.36 | 21.51 | 20.99 | 21.31 | 1,238 | +0.11(+0.53%) |
Jun 16, 2010 | 20.52 | 21.63 | 20.51 | 21.19 | 34,891,596 | +0.64(+3.10%) |
Jun 15, 2010 | 19.66 | 20.63 | 19.64 | 20.56 | 16,973 | +1.16(+5.99%) |
Jun 14, 2010 | 20.13 | 20.13 | 19.33 | 19.39 | 17,783,966 | -0.30(-1.52%) |
Jun 11, 2010 | 19.42 | 19.99 | 19.22 | 19.69 | 17,769,236 | +0.14(+0.70%) |
Jun 10, 2010 | 18.75 | 19.62 | 18.67 | 19.55 | 28,032 | +1.34(+7.36%) |
Jun 09, 2010 | 18.71 | 19.55 | 17.98 | 18.21 | 38,224,660 | -0.37(-2.00%) |
Jun 08, 2010 | 18.50 | 18.76 | 17.96 | 18.59 | 66,309 | +0.18(+0.96%) |
Jun 07, 2010 | 18.71 | 19.22 | 18.30 | 18.41 | 26,121,514 | -0.25(-1.34%) |
Jun 04, 2010 | 18.66 | 19.37 | 18.48 | 18.66 | 34,626,772 | -0.42(-2.20%) |
Jun 03, 2010 | 19.49 | 19.49 | 18.49 | 19.08 | 3,631 | -0.04(-0.21%) |
Jun 02, 2010 | 17.75 | 19.25 | 17.58 | 19.12 | 373,221 | +2.04(+11.96%) |
Jun 01, 2010 | 18.81 | 19.02 | 17.04 | 17.08 | 418,693 | -2.97(-14.82%) |
May 28, 2010 | 20.05 | 21.82 | 19.91 | 20.05 | 45,929,224 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.00 | 21.19 | 21.79 | 35,068,464 | +0.97(+4.65%) |
May 26, 2010 | 20.82 | 21.32 | 20.73 | 20.82 | 720 | +0.21(+1.01%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.61 | 80,151 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.51 | 20.57 | 20.64 | 19,855,542 | -0.87(-4.04%) |
May 21, 2010 | 20.56 | 21.58 | 20.29 | 21.51 | 28,388,008 | +0.41(+1.94%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,963 | -0.72(-3.32%) |
May 19, 2010 | 22.10 | 22.85 | 21.53 | 21.82 | 25,565,044 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.20 | 22.01 | 22.24 | 72,430 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.73 | 22.41 | 22,909,046 | -0.19(-0.85%) |
May 14, 2010 | 22.60 | 23.60 | 22.33 | 22.60 | 24,133,218 | -0.74(-3.17%) |
May 13, 2010 | 24.02 | 24.03 | 23.28 | 23.34 | 25,183,048 | +0.02(+0.09%) |
May 12, 2010 | 22.92 | 23.73 | 22.92 | 23.32 | 25,988,502 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.40 | 22.71 | 22.80 | 325,907 | +0.60(+2.72%) |
May 10, 2010 | 21.89 | 22.83 | 21.61 | 22.20 | 48,301,544 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.48 | 22.13 | 38,383,984 | -1.01(-4.38%) |
May 06, 2010 | 23.12 | 24.33 | 21.70 | 23.15 | 14,011 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.81 | 23.85 | 23.91 | 31,119,312 | -0.48(-1.96%) |
May 04, 2010 | 24.74 | 24.94 | 23.95 | 24.39 | 3,752 | -0.87(-3.44%) |
May 03, 2010 | 24.08 | 26.04 | 23.90 | 25.26 | 53,329,564 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.38 | 24.66 | 75,459,288 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.44 | 23.53 | 25.42 | 91,412,312 | -1.41(-5.25%) |
Apr 28, 2010 | 26.51 | 26.90 | 26.10 | 26.83 | 16,043,936 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,286,092 | -1.34(-4.82%) |
Apr 26, 2010 | 28.14 | 28.18 | 27.59 | 27.73 | 14,303,961 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,432,008 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.30 | 27.14 | 14,607,020 | +0.35(+1.32%) |
Apr 21, 2010 | 26.78 | 27.33 | 26.50 | 26.78 | 75,818 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.03 | 25.67 | 26.80 | 44,360 | +1.40(+5.51%) |
Apr 19, 2010 | 25.31 | 26.12 | 25.08 | 25.40 | 26,282,386 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.97 | 25.46 | 20,761,276 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.29 | 25.86 | 26.16 | 12,993,725 | +0.07(+0.28%) |
Apr 14, 2010 | 25.52 | 26.15 | 25.38 | 26.09 | 14,852,823 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,243,306 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.34 | 8,415,307 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.09 | 25.40 | 10,315,158 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.47 | 13,812,222 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.26 | 25.45 | 15,983,820 | -0.46(-1.77%) |
Apr 06, 2010 | 25.71 | 26.09 | 25.64 | 25.91 | 12,122,869 | +0.56(+2.19%) |
Apr 05, 2010 | 25.06 | 25.73 | 24.77 | 25.35 | 20,596,880 | +0.62(+2.50%) |