Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.96 | 18.23 | 17.59 | 17.65 | 15,780 | -0.25(-1.39%) |
Jun 29, 2010 | 17.87 | 18.38 | 17.78 | 17.90 | 336,752 | -0.75(-4.03%) |
Jun 25, 2010 | 18.65 | 19.03 | 18.51 | 18.65 | 114,565,504 | +0.13(+0.71%) |
Jun 24, 2010 | 18.65 | 18.68 | 18.12 | 18.52 | 123,911 | -0.32(-1.68%) |
Jun 23, 2010 | 18.88 | 19.14 | 18.72 | 18.83 | 52,264,860 | -0.10(-0.51%) |
Jun 22, 2010 | 19.32 | 19.53 | 18.91 | 18.93 | 154,586 | -0.33(-1.72%) |
Jun 21, 2010 | 19.61 | 19.65 | 19.16 | 19.26 | 43,509,632 | -0.09(-0.46%) |
Jun 18, 2010 | 19.35 | 19.46 | 19.12 | 19.35 | 57,292,916 | +0.10(+0.50%) |
Jun 17, 2010 | 19.37 | 19.43 | 18.98 | 19.25 | 53,263 | -0.13(-0.68%) |
Jun 16, 2010 | 19.13 | 19.48 | 19.08 | 19.39 | 41,641,784 | +0.14(+0.75%) |
Jun 15, 2010 | 19.02 | 19.25 | 18.96 | 19.24 | 6,231 | +0.35(+1.86%) |
Jun 14, 2010 | 19.16 | 19.28 | 18.83 | 18.89 | 66,010,144 | -0.30(-1.58%) |
Jun 11, 2010 | 19.12 | 19.27 | 18.85 | 19.19 | 57,251,388 | -0.20(-1.03%) |
Jun 10, 2010 | 18.97 | 19.46 | 18.89 | 19.39 | 280,415 | +0.76(+4.07%) |
Jun 09, 2010 | 19.27 | 19.28 | 18.54 | 18.63 | 55,073,812 | -0.50(-2.63%) |
Jun 08, 2010 | 18.93 | 19.17 | 18.38 | 19.14 | 2,973 | +0.32(+1.72%) |
Jun 07, 2010 | 19.31 | 19.38 | 18.79 | 18.81 | 53,468,444 | -0.34(-1.76%) |
Jun 04, 2010 | 19.15 | 19.61 | 19.06 | 19.15 | 73,539,408 | -0.74(-3.74%) |
Jun 03, 2010 | 20.24 | 20.32 | 19.66 | 19.90 | 44,806,060 | -0.22(-1.10%) |
Jun 02, 2010 | 20.12 | 20.13 | 19.52 | 20.12 | 47,113,052 | +0.65(+3.37%) |
Jun 01, 2010 | 19.77 | 20.13 | 19.43 | 19.46 | 255,817 | -0.32(-1.60%) |
May 28, 2010 | 19.78 | 20.34 | 19.67 | 19.78 | 59,308,904 | -0.50(-2.45%) |
May 27, 2010 | 19.79 | 20.32 | 19.65 | 20.27 | 70,892,296 | +0.94(+4.89%) |
May 26, 2010 | 20.15 | 20.23 | 19.10 | 19.33 | 217,671 | -0.59(-2.98%) |
May 25, 2010 | 19.10 | 19.93 | 18.92 | 19.92 | 345,341 | +0.13(+0.66%) |
May 24, 2010 | 20.39 | 20.51 | 19.67 | 19.79 | 94,172,608 | -0.97(-4.65%) |
May 21, 2010 | 19.34 | 20.89 | 19.34 | 20.76 | 127,928,720 | +0.98(+4.95%) |
May 20, 2010 | 20.12 | 20.47 | 19.75 | 19.78 | 283,581 | -0.77(-3.76%) |
May 19, 2010 | 20.65 | 20.87 | 20.05 | 20.55 | 105,223,432 | -0.54(-2.55%) |
May 18, 2010 | 22.25 | 22.30 | 20.92 | 21.09 | 285,261 | -0.95(-4.32%) |
May 17, 2010 | 22.12 | 22.22 | 21.47 | 22.04 | 68,243,960 | -0.05(-0.22%) |
May 14, 2010 | 22.09 | 22.67 | 21.89 | 22.09 | 83,249,408 | -0.72(-3.14%) |
May 13, 2010 | 23.09 | 23.32 | 22.80 | 22.80 | 48,977,728 | -0.40(-1.72%) |
May 12, 2010 | 22.87 | 23.31 | 22.79 | 23.20 | 57,363,900 | +0.52(+2.28%) |
May 11, 2010 | 23.14 | 23.21 | 22.66 | 22.69 | 9,337 | -0.04(-0.18%) |
May 10, 2010 | 22.32 | 22.77 | 22.17 | 22.73 | 97,472,704 | +1.48(+6.98%) |
May 07, 2010 | 21.29 | 21.89 | 20.82 | 21.25 | 97,127,568 | +0.23(+1.12%) |
May 06, 2010 | 21.47 | 22.58 | 20.21 | 21.01 | 62,947 | -1.10(-4.96%) |
May 05, 2010 | 22.50 | 22.87 | 22.05 | 22.11 | 65,541,600 | -0.57(-2.49%) |
May 04, 2010 | 23.00 | 23.38 | 22.52 | 22.67 | 99,756 | -0.65(-2.77%) |
May 03, 2010 | 22.87 | 23.46 | 22.86 | 23.32 | 54,390,448 | +0.53(+2.33%) |
Apr 30, 2010 | 22.89 | 23.28 | 22.70 | 22.79 | 77,645,408 | -0.08(-0.36%) |
Apr 29, 2010 | 22.57 | 22.99 | 22.53 | 22.87 | 45,069,364 | +0.54(+2.40%) |
Apr 28, 2010 | 22.07 | 22.47 | 22.01 | 22.34 | 56,699,260 | +0.50(+2.30%) |
Apr 27, 2010 | 22.16 | 22.76 | 21.79 | 21.83 | 91,465 | -0.69(-3.06%) |
Apr 26, 2010 | 22.96 | 23.02 | 22.43 | 22.52 | 52,557,608 | -0.52(-2.27%) |
Apr 23, 2010 | 23.20 | 23.26 | 22.85 | 23.05 | 45,037,256 | -0.07(-0.30%) |
Apr 22, 2010 | 22.51 | 23.21 | 22.41 | 23.11 | 72,292,456 | +0.39(+1.73%) |
Apr 21, 2010 | 22.72 | 23.58 | 22.38 | 22.72 | 370,585 | -0.47(-2.02%) |
Apr 20, 2010 | 22.85 | 23.33 | 22.72 | 23.19 | 124,859 | +0.46(+2.03%) |
Apr 19, 2010 | 22.45 | 22.89 | 22.12 | 22.73 | 79,727,704 | +0.32(+1.41%) |
Apr 16, 2010 | 22.86 | 22.89 | 21.79 | 22.41 | 130,528,944 | -0.65(-2.83%) |
Apr 15, 2010 | 22.87 | 23.33 | 22.80 | 23.07 | 69,576,424 | +0.16(+0.69%) |
Apr 14, 2010 | 22.34 | 23.00 | 22.27 | 22.91 | 79,058,560 | +0.78(+3.51%) |
Apr 13, 2010 | 22.14 | 22.19 | 21.84 | 22.13 | 55,266,688 | -0.19(-0.83%) |
Apr 12, 2010 | 22.30 | 22.51 | 22.21 | 22.32 | 36,474,480 | +0.08(+0.37%) |
Apr 09, 2010 | 22.30 | 22.47 | 21.97 | 22.23 | 39,382,932 | +0.05(+0.22%) |
Apr 08, 2010 | 21.88 | 22.31 | 21.72 | 22.18 | 46,759,184 | -0.07(-0.32%) |
Apr 07, 2010 | 22.22 | 22.36 | 21.87 | 22.26 | 50,136,884 | +0.04(+0.17%) |
Apr 06, 2010 | 21.59 | 22.30 | 21.58 | 22.22 | 57,384,952 | +0.41(+1.89%) |
Apr 05, 2010 | 21.68 | 21.85 | 21.52 | 21.81 | 44,777,472 | +0.21(+0.99%) |