Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.32 | 14.52 | 14.03 | 14.39 | 56,086 | +0.61(+4.45%) |
Jun 29, 2010 | 13.61 | 14.03 | 13.43 | 13.78 | 56,257 | +0.31(+2.33%) |
Jun 25, 2010 | 13.46 | 13.99 | 13.37 | 13.46 | 187,360,928 | -0.86(-5.98%) |
Jun 24, 2010 | 14.95 | 14.95 | 14.23 | 14.32 | 112,689 | -0.46(-3.13%) |
Jun 23, 2010 | 15.03 | 15.09 | 14.70 | 14.78 | 117,639,976 | -0.01(-0.03%) |
Jun 22, 2010 | 14.74 | 15.33 | 14.63 | 14.79 | 103,236 | -0.32(-2.14%) |
Jun 21, 2010 | 15.27 | 15.54 | 15.00 | 15.11 | 131,162,336 | -0.71(-4.50%) |
Jun 18, 2010 | 15.82 | 16.21 | 15.65 | 15.82 | 166,789,856 | +0.02(+0.16%) |
Jun 17, 2010 | 16.04 | 16.17 | 15.57 | 15.80 | 223,478,832 | -0.07(-0.44%) |
Jun 16, 2010 | 14.90 | 16.44 | 14.74 | 15.87 | 644,863 | +0.22(+1.43%) |
Jun 15, 2010 | 15.24 | 16.01 | 14.87 | 15.65 | 2,965,633 | +0.36(+2.38%) |
Jun 14, 2010 | 16.14 | 16.24 | 15.23 | 15.28 | 226,037,856 | -1.64(-9.71%) |
Jun 11, 2010 | 16.97 | 17.17 | 16.57 | 16.93 | 266,649,104 | +0.59(+3.63%) |
Jun 10, 2010 | 16.02 | 16.46 | 15.39 | 16.33 | 303,770 | +1.78(+12.26%) |
Jun 09, 2010 | 16.92 | 17.17 | 14.45 | 14.55 | 482,469,536 | -2.73(-15.80%) |
Jun 08, 2010 | 17.85 | 18.00 | 17.02 | 17.28 | 229,486 | -1.04(-5.66%) |
Jun 07, 2010 | 19.00 | 19.00 | 18.26 | 18.32 | 88,799,296 | -0.20(-1.08%) |
Jun 04, 2010 | 18.52 | 19.43 | 18.47 | 18.52 | 125,590,512 | -0.90(-4.64%) |
Jun 03, 2010 | 19.42 | 19.64 | 18.50 | 19.42 | 181,248,160 | +0.65(+3.48%) |
Jun 02, 2010 | 18.57 | 19.02 | 18.17 | 18.76 | 180,741,728 | +0.57(+3.12%) |
Jun 01, 2010 | 18.61 | 19.20 | 18.04 | 18.20 | 441,078 | -3.20(-14.97%) |
May 28, 2010 | 21.40 | 21.84 | 21.16 | 21.40 | 63,931,284 | -1.20(-5.29%) |
May 27, 2010 | 22.52 | 22.71 | 22.10 | 22.60 | 112,016,824 | +1.46(+6.93%) |
May 26, 2010 | 21.10 | 21.56 | 20.99 | 21.13 | 50,926 | -0.07(-0.35%) |
May 25, 2010 | 20.23 | 21.23 | 20.23 | 21.21 | 37,195 | +0.35(+1.67%) |
May 24, 2010 | 21.17 | 21.45 | 20.86 | 20.86 | 64,840,792 | -1.00(-4.56%) |
May 21, 2010 | 22.21 | 22.07 | 21.58 | 21.85 | 57,922,020 | -0.65(-2.91%) |
May 20, 2010 | 22.25 | 22.52 | 22.15 | 22.51 | 13,785 | -0.05(-0.22%) |
May 19, 2010 | 22.83 | 22.98 | 22.42 | 22.56 | 56,522,132 | -0.05(-0.24%) |
May 18, 2010 | 23.30 | 23.31 | 22.56 | 22.61 | 9,643 | -0.59(-2.56%) |
May 17, 2010 | 23.52 | 23.70 | 22.63 | 23.20 | 55,163,548 | -0.15(-0.64%) |
May 14, 2010 | 23.35 | 23.54 | 22.92 | 23.35 | 69,749,016 | -0.61(-2.56%) |
May 13, 2010 | 24.01 | 24.41 | 23.88 | 23.97 | 38,540,328 | -0.33(-1.37%) |
May 12, 2010 | 24.30 | 24.44 | 23.85 | 24.30 | 46,752,736 | +0.02(+0.06%) |
May 11, 2010 | 24.36 | 24.67 | 24.23 | 24.29 | 4,947 | -0.01(-0.02%) |
May 10, 2010 | 24.17 | 24.32 | 24.00 | 24.29 | 62,816,292 | -0.15(-0.63%) |
May 07, 2010 | 24.79 | 25.07 | 23.92 | 24.44 | 48,363,288 | -0.63(-2.53%) |
May 06, 2010 | 25.12 | 25.76 | 23.92 | 25.08 | 74,943,576 | -0.09(-0.37%) |
May 05, 2010 | 25.36 | 25.91 | 25.07 | 25.17 | 84,720,520 | +0.08(+0.32%) |
May 04, 2010 | 24.75 | 25.15 | 23.74 | 25.09 | 42,857 | +0.50(+2.01%) |
May 03, 2010 | 24.19 | 25.14 | 23.21 | 24.60 | 319,898,880 | -0.96(-3.76%) |
Apr 30, 2010 | 25.70 | 26.16 | 25.17 | 25.56 | 125,763,640 | -0.20(-0.78%) |
Apr 29, 2010 | 27.64 | 27.69 | 25.43 | 25.76 | 173,485,248 | -2.34(-8.34%) |
Apr 28, 2010 | 27.61 | 28.27 | 27.76 | 28.10 | 19,523,544 | +0.50(+1.79%) |
Apr 27, 2010 | 27.82 | 28.29 | 27.55 | 27.61 | 408 | -0.77(-2.73%) |
Apr 26, 2010 | 29.29 | 29.34 | 28.38 | 28.38 | 26,765,944 | -0.97(-3.29%) |
Apr 23, 2010 | 28.84 | 29.36 | 28.79 | 29.35 | 10,883,563 | +0.16(+0.55%) |
Apr 22, 2010 | 28.98 | 29.18 | 28.85 | 29.18 | 10,850,492 | -0.26(-0.90%) |
Apr 21, 2010 | 29.50 | 29.68 | 29.33 | 29.45 | 1,224 | -0.19(-0.65%) |
Apr 20, 2010 | 29.63 | 29.75 | 29.55 | 29.64 | 1,081 | +0.49(+1.68%) |
Apr 19, 2010 | 29.35 | 29.17 | 28.82 | 29.15 | 11,272,959 | -0.20(-0.67%) |
Apr 16, 2010 | 29.61 | 29.65 | 29.08 | 29.35 | 12,686,460 | -0.34(-1.14%) |
Apr 15, 2010 | 29.68 | 29.89 | 29.64 | 29.68 | 10,790,695 | +0.28(+0.95%) |
Apr 14, 2010 | 29.40 | 29.45 | 29.24 | 29.41 | 12,177,576 | +0.35(+1.20%) |
Apr 13, 2010 | 29.18 | 29.21 | 28.77 | 29.06 | 7,531,282 | -0.02(-0.08%) |
Apr 12, 2010 | 29.05 | 29.22 | 29.02 | 29.08 | 7,950,611 | -0.06(-0.20%) |
Apr 09, 2010 | 28.97 | 29.16 | 28.93 | 29.14 | 13,367,486 | +0.24(+0.83%) |
Apr 08, 2010 | 28.55 | 28.93 | 28.46 | 28.90 | 8,401,404 | +0.09(+0.32%) |
Apr 07, 2010 | 28.91 | 28.99 | 28.71 | 28.81 | 10,123,826 | -0.28(-0.98%) |
Apr 06, 2010 | 28.68 | 29.12 | 28.63 | 29.09 | 11,814,753 | +0.39(+1.35%) |
Apr 05, 2010 | 28.56 | 28.75 | 28.43 | 28.70 | 7,418,927 | +0.41(+1.44%) |