Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.79 | 15.11 | 14.71 | 14.76 | 53,795 | -0.07(-0.45%) |
Jun 29, 2010 | 15.11 | 15.14 | 14.74 | 14.83 | 69,704,616 | -0.67(-4.35%) |
Jun 25, 2010 | 15.50 | 15.62 | 15.22 | 15.50 | 29,460,894 | +0.11(+0.70%) |
Jun 24, 2010 | 15.66 | 15.73 | 15.30 | 15.39 | 3,426 | -0.38(-2.39%) |
Jun 23, 2010 | 15.80 | 15.94 | 15.47 | 15.77 | 50,198,052 | +0.11(+0.71%) |
Jun 22, 2010 | 16.01 | 16.24 | 15.63 | 15.66 | 2,591 | -0.31(-1.94%) |
Jun 21, 2010 | 16.48 | 16.58 | 15.86 | 15.97 | 64,845,932 | -0.35(-2.13%) |
Jun 18, 2010 | 16.32 | 16.61 | 16.29 | 16.32 | 39,892,272 | -0.13(-0.78%) |
Jun 17, 2010 | 16.66 | 16.69 | 16.29 | 16.45 | 2,825 | -0.15(-0.92%) |
Jun 16, 2010 | 16.74 | 16.75 | 16.46 | 16.60 | 39,347,512 | -0.20(-1.20%) |
Jun 15, 2010 | 16.56 | 16.82 | 16.45 | 16.80 | 46,318,980 | +0.23(+1.37%) |
Jun 14, 2010 | 16.63 | 16.81 | 16.52 | 16.57 | 35,889,824 | +0.17(+1.06%) |
Jun 11, 2010 | 16.09 | 16.49 | 15.97 | 16.40 | 35,145,076 | +0.11(+0.66%) |
Jun 10, 2010 | 16.11 | 16.32 | 16.05 | 16.29 | 2,212 | +0.44(+2.76%) |
Jun 09, 2010 | 15.86 | 16.22 | 15.75 | 15.86 | 35,105,720 | +0.08(+0.50%) |
Jun 08, 2010 | 15.72 | 15.79 | 15.34 | 15.78 | 51,379,608 | +0.20(+1.27%) |
Jun 07, 2010 | 16.06 | 16.18 | 15.58 | 15.58 | 37,510,776 | -0.40(-2.48%) |
Jun 04, 2010 | 15.98 | 16.48 | 15.91 | 15.98 | 57,675,012 | -0.80(-4.77%) |
Jun 03, 2010 | 16.75 | 16.95 | 16.56 | 16.78 | 47,783,640 | +0.11(+0.67%) |
Jun 02, 2010 | 16.43 | 16.67 | 16.29 | 16.67 | 1,696 | +0.30(+1.82%) |
Jun 01, 2010 | 16.77 | 16.84 | 16.37 | 16.37 | 4,694 | -0.40(-2.39%) |
May 28, 2010 | 16.77 | 16.98 | 16.58 | 16.77 | 45,914,660 | -0.06(-0.34%) |
May 27, 2010 | 16.50 | 16.85 | 16.45 | 16.83 | 38,533,440 | +0.63(+3.87%) |
May 26, 2010 | 16.71 | 16.75 | 16.14 | 16.20 | 2,993 | -0.30(-1.83%) |
May 25, 2010 | 15.89 | 16.54 | 15.77 | 16.50 | 2,908 | +0.18(+1.09%) |
May 24, 2010 | 16.47 | 16.56 | 16.27 | 16.32 | 47,292,696 | -0.08(-0.48%) |
May 21, 2010 | 16.08 | 16.57 | 15.80 | 16.40 | 81,291,536 | +0.34(+2.13%) |
May 20, 2010 | 16.04 | 16.47 | 15.96 | 16.06 | 91,009,536 | -0.43(-2.63%) |
May 19, 2010 | 16.53 | 16.72 | 16.22 | 16.49 | 70,503,944 | -0.10(-0.60%) |
May 18, 2010 | 17.19 | 17.29 | 16.55 | 16.59 | 727 | -0.38(-2.26%) |
May 17, 2010 | 16.94 | 17.04 | 16.48 | 16.97 | 41,380,180 | +0.14(+0.81%) |
May 14, 2010 | 16.84 | 17.07 | 16.68 | 16.84 | 56,913,404 | -0.32(-1.85%) |
May 13, 2010 | 17.68 | 17.77 | 17.12 | 17.16 | 56,018,564 | -0.61(-3.46%) |
May 12, 2010 | 17.42 | 17.79 | 17.36 | 17.77 | 35,604,784 | +0.33(+1.89%) |
May 11, 2010 | 17.51 | 17.63 | 17.39 | 17.44 | 45,564,768 | +0.07(+0.38%) |
May 10, 2010 | 17.15 | 17.39 | 17.11 | 17.37 | 44,636,244 | +0.96(+5.83%) |
May 07, 2010 | 16.81 | 17.10 | 16.14 | 16.42 | 79,315,176 | -0.65(-3.80%) |
May 06, 2010 | 17.28 | 17.95 | 15.85 | 17.07 | 93,631,760 | -0.33(-1.89%) |
May 05, 2010 | 17.59 | 17.94 | 17.35 | 17.39 | 60,552,620 | -0.15(-0.84%) |
May 04, 2010 | 17.76 | 17.82 | 17.43 | 17.54 | 3,383 | -0.44(-2.43%) |
May 03, 2010 | 17.71 | 18.10 | 17.68 | 17.98 | 48,660,992 | +0.33(+1.89%) |
Apr 30, 2010 | 18.31 | 18.32 | 17.62 | 17.64 | 67,901,152 | -0.61(-3.32%) |
Apr 29, 2010 | 18.09 | 18.32 | 18.01 | 18.25 | 31,991,762 | +0.33(+1.87%) |
Apr 28, 2010 | 18.14 | 18.36 | 17.85 | 17.92 | 48,091,672 | -0.17(-0.94%) |
Apr 27, 2010 | 18.65 | 18.69 | 18.05 | 18.08 | 2,619 | -0.65(-3.46%) |
Apr 26, 2010 | 18.67 | 18.83 | 18.64 | 18.73 | 28,143,250 | +0.12(+0.62%) |
Apr 23, 2010 | 18.46 | 18.65 | 18.37 | 18.62 | 52,404,056 | +0.14(+0.76%) |
Apr 22, 2010 | 17.99 | 18.56 | 17.90 | 18.48 | 62,288,272 | +0.42(+2.31%) |
Apr 21, 2010 | 17.87 | 18.11 | 17.69 | 18.06 | 1,206 | +0.21(+1.18%) |
Apr 20, 2010 | 17.82 | 17.94 | 17.72 | 17.85 | 3,150 | +0.09(+0.53%) |
Apr 19, 2010 | 17.80 | 17.94 | 17.45 | 17.75 | 48,087,504 | -0.14(-0.78%) |
Apr 16, 2010 | 18.05 | 18.13 | 17.77 | 17.89 | 43,138,744 | -0.24(-1.30%) |
Apr 15, 2010 | 18.05 | 18.17 | 18.01 | 18.13 | 23,049,026 | +0.05(+0.30%) |
Apr 14, 2010 | 17.78 | 18.11 | 17.75 | 18.08 | 33,185,698 | +0.39(+2.19%) |
Apr 13, 2010 | 17.57 | 17.73 | 17.53 | 17.69 | 23,568,734 | +0.08(+0.45%) |
Apr 12, 2010 | 17.67 | 17.68 | 17.58 | 17.61 | 19,835,252 | -0.05(-0.28%) |
Apr 09, 2010 | 17.51 | 17.66 | 17.39 | 17.66 | 31,579,430 | +0.19(+1.09%) |
Apr 08, 2010 | 17.35 | 17.53 | 17.22 | 17.47 | 43,855,120 | +0.04(+0.24%) |
Apr 07, 2010 | 17.53 | 17.59 | 17.35 | 17.43 | 37,427,988 | -0.10(-0.56%) |
Apr 06, 2010 | 17.41 | 17.54 | 17.37 | 17.53 | 14,423,141 | +0.10(+0.59%) |
Apr 05, 2010 | 17.32 | 17.48 | 17.21 | 17.42 | 22,756,560 | +0.18(+1.03%) |