Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.69 | 20.58 | 19.63 | 19.72 | 25,502 | +0.08(+0.41%) |
Jun 29, 2010 | 20.40 | 20.47 | 19.49 | 19.64 | 88,233 | -1.52(-7.18%) |
Jun 25, 2010 | 21.16 | 21.16 | 20.30 | 21.16 | 35,711,868 | +0.91(+4.48%) |
Jun 24, 2010 | 20.57 | 20.73 | 20.13 | 20.25 | 22,135 | -0.46(-2.21%) |
Jun 23, 2010 | 20.93 | 20.98 | 20.47 | 20.71 | 17,518,406 | -0.17(-0.81%) |
Jun 22, 2010 | 21.68 | 21.93 | 20.78 | 20.88 | 188,447 | -0.85(-3.92%) |
Jun 21, 2010 | 22.12 | 22.28 | 21.50 | 21.73 | 22,853,338 | +0.06(+0.26%) |
Jun 18, 2010 | 21.67 | 21.69 | 20.91 | 21.67 | 17,468,362 | +0.47(+2.24%) |
Jun 17, 2010 | 21.25 | 21.40 | 20.89 | 21.20 | 1,244 | +0.11(+0.53%) |
Jun 16, 2010 | 20.41 | 21.52 | 20.40 | 21.09 | 35,067,608 | +0.63(+3.10%) |
Jun 15, 2010 | 19.56 | 20.52 | 19.54 | 20.45 | 17,059 | +1.16(+6.00%) |
Jun 14, 2010 | 20.03 | 20.03 | 19.23 | 19.30 | 17,873,678 | -0.30(-1.52%) |
Jun 11, 2010 | 19.32 | 19.89 | 19.12 | 19.59 | 17,858,874 | +0.14(+0.70%) |
Jun 10, 2010 | 18.65 | 19.52 | 18.57 | 19.46 | 28,174 | +1.33(+7.36%) |
Jun 09, 2010 | 18.61 | 19.46 | 17.89 | 18.12 | 38,417,484 | -0.37(-2.00%) |
Jun 08, 2010 | 18.40 | 18.67 | 17.87 | 18.49 | 66,644 | +0.18(+0.96%) |
Jun 07, 2010 | 18.62 | 19.12 | 18.21 | 18.32 | 26,253,286 | -0.25(-1.34%) |
Jun 04, 2010 | 18.56 | 19.27 | 18.39 | 18.56 | 34,801,448 | -0.42(-2.20%) |
Jun 03, 2010 | 19.39 | 19.39 | 18.40 | 18.98 | 3,649 | -0.04(-0.21%) |
Jun 02, 2010 | 17.66 | 19.15 | 17.50 | 19.02 | 375,104 | +2.03(+11.96%) |
Jun 01, 2010 | 18.72 | 18.93 | 16.95 | 16.99 | 420,805 | -2.96(-14.82%) |
May 28, 2010 | 19.95 | 21.71 | 19.81 | 19.95 | 46,160,916 | -1.74(-8.00%) |
May 27, 2010 | 21.77 | 21.89 | 21.08 | 21.68 | 35,245,368 | +0.96(+4.65%) |
May 26, 2010 | 20.72 | 21.21 | 20.62 | 20.72 | 724 | +0.21(+1.01%) |
May 25, 2010 | 19.81 | 20.57 | 19.48 | 20.51 | 80,555 | -0.02(-0.12%) |
May 24, 2010 | 21.34 | 21.41 | 20.47 | 20.53 | 19,955,702 | -0.86(-4.04%) |
May 21, 2010 | 20.46 | 21.47 | 20.19 | 21.40 | 28,531,210 | +0.41(+1.95%) |
May 20, 2010 | 20.69 | 21.44 | 20.62 | 20.99 | 29,109 | -0.72(-3.32%) |
May 19, 2010 | 21.99 | 22.74 | 21.42 | 21.71 | 25,694,008 | -0.42(-1.88%) |
May 18, 2010 | 22.61 | 23.09 | 21.90 | 22.13 | 72,795 | -0.17(-0.75%) |
May 17, 2010 | 22.78 | 22.94 | 21.62 | 22.29 | 23,024,612 | -0.19(-0.85%) |
May 14, 2010 | 22.49 | 23.48 | 22.22 | 22.49 | 24,254,958 | -0.74(-3.17%) |
May 13, 2010 | 23.90 | 23.91 | 23.16 | 23.22 | 25,310,084 | +0.02(+0.09%) |
May 12, 2010 | 22.81 | 23.62 | 22.81 | 23.20 | 26,119,600 | +0.52(+2.28%) |
May 11, 2010 | 22.63 | 23.29 | 22.60 | 22.69 | 327,551 | +0.60(+2.72%) |
May 10, 2010 | 21.78 | 22.71 | 21.50 | 22.09 | 48,545,200 | +0.06(+0.29%) |
May 07, 2010 | 22.09 | 22.91 | 21.37 | 22.02 | 38,577,612 | -1.01(-4.38%) |
May 06, 2010 | 23.01 | 24.21 | 21.59 | 23.03 | 14,081 | -0.76(-3.18%) |
May 05, 2010 | 24.13 | 24.69 | 23.73 | 23.79 | 31,276,294 | -0.48(-1.96%) |
May 04, 2010 | 24.62 | 24.82 | 23.83 | 24.26 | 3,771 | -0.86(-3.44%) |
May 03, 2010 | 23.96 | 25.91 | 23.78 | 25.13 | 53,598,584 | +0.59(+2.41%) |
Apr 30, 2010 | 23.78 | 25.16 | 23.26 | 24.54 | 75,839,936 | -0.76(-3.01%) |
Apr 29, 2010 | 26.88 | 27.31 | 23.41 | 25.30 | 91,873,448 | -1.40(-5.25%) |
Apr 28, 2010 | 26.38 | 26.76 | 25.97 | 26.70 | 16,124,869 | +0.43(+1.65%) |
Apr 27, 2010 | 27.34 | 27.38 | 26.15 | 26.27 | 21,393,470 | -1.33(-4.82%) |
Apr 26, 2010 | 28.00 | 28.03 | 27.45 | 27.59 | 14,376,117 | -0.39(-1.40%) |
Apr 23, 2010 | 27.25 | 28.20 | 27.16 | 27.99 | 23,550,210 | +0.98(+3.65%) |
Apr 22, 2010 | 26.35 | 27.12 | 26.17 | 27.00 | 14,680,705 | +0.35(+1.32%) |
Apr 21, 2010 | 26.65 | 27.19 | 26.37 | 26.65 | 76,200 | -0.02(-0.06%) |
Apr 20, 2010 | 25.57 | 26.90 | 25.54 | 26.67 | 44,584 | +1.39(+5.51%) |
Apr 19, 2010 | 25.18 | 25.99 | 24.95 | 25.27 | 26,414,968 | -0.06(-0.22%) |
Apr 16, 2010 | 25.85 | 25.98 | 24.85 | 25.33 | 20,866,006 | -0.70(-2.71%) |
Apr 15, 2010 | 25.91 | 26.16 | 25.73 | 26.03 | 13,059,272 | +0.07(+0.28%) |
Apr 14, 2010 | 25.39 | 26.02 | 25.26 | 25.96 | 14,927,748 | +0.81(+3.21%) |
Apr 13, 2010 | 25.20 | 25.28 | 24.87 | 25.15 | 11,300,023 | -0.06(-0.25%) |
Apr 12, 2010 | 25.21 | 25.58 | 25.15 | 25.22 | 8,457,758 | -0.06(-0.22%) |
Apr 09, 2010 | 25.48 | 25.62 | 24.97 | 25.27 | 10,367,193 | -0.07(-0.28%) |
Apr 08, 2010 | 25.09 | 25.37 | 24.72 | 25.34 | 13,881,898 | +0.02(+0.09%) |
Apr 07, 2010 | 25.83 | 25.87 | 25.14 | 25.32 | 16,064,451 | -0.46(-1.77%) |
Apr 06, 2010 | 25.58 | 25.96 | 25.51 | 25.78 | 12,184,023 | +0.55(+2.19%) |
Apr 05, 2010 | 24.94 | 25.60 | 24.65 | 25.22 | 20,700,780 | +0.62(+2.50%) |