Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.10 | 13.29 | 12.75 | 12.80 | 9,017 | -0.27(-2.05%) |
Jun 29, 2010 | 13.45 | 13.45 | 13.00 | 13.07 | 69,741 | -1.31(-9.10%) |
Jun 25, 2010 | 14.38 | 14.41 | 13.99 | 14.38 | 38,182,936 | +0.30(+2.13%) |
Jun 24, 2010 | 14.31 | 14.35 | 14.00 | 14.08 | 5,949 | -0.32(-2.19%) |
Jun 23, 2010 | 14.31 | 14.44 | 14.07 | 14.40 | 40,743,832 | +0.09(+0.62%) |
Jun 22, 2010 | 14.62 | 14.76 | 14.30 | 14.31 | 12,756 | -0.27(-1.88%) |
Jun 21, 2010 | 14.70 | 14.85 | 14.50 | 14.58 | 60,961,776 | +0.45(+3.16%) |
Jun 18, 2010 | 14.13 | 14.31 | 13.97 | 14.13 | 37,208,276 | -0.01(-0.07%) |
Jun 17, 2010 | 14.43 | 14.47 | 13.96 | 14.14 | 44,363 | -0.23(-1.61%) |
Jun 16, 2010 | 14.57 | 14.75 | 14.28 | 14.37 | 58,825,128 | -0.23(-1.58%) |
Jun 15, 2010 | 14.36 | 14.68 | 14.25 | 14.61 | 190 | +0.44(+3.12%) |
Jun 14, 2010 | 14.55 | 14.67 | 14.11 | 14.16 | 65,563,316 | -0.05(-0.33%) |
Jun 11, 2010 | 13.83 | 14.24 | 13.83 | 14.21 | 36,602,236 | +0.21(+1.46%) |
Jun 10, 2010 | 13.88 | 14.11 | 13.85 | 14.01 | 8,068 | +0.53(+3.90%) |
Jun 09, 2010 | 13.65 | 13.96 | 13.46 | 13.48 | 63,880,244 | +0.12(+0.90%) |
Jun 08, 2010 | 13.15 | 13.40 | 12.97 | 13.36 | 931 | +0.35(+2.71%) |
Jun 07, 2010 | 13.48 | 13.51 | 12.99 | 13.01 | 60,856,012 | -0.42(-3.13%) |
Jun 04, 2010 | 13.43 | 14.07 | 13.33 | 13.43 | 70,698,832 | -0.45(-3.22%) |
Jun 03, 2010 | 14.68 | 14.93 | 13.84 | 13.88 | 31,952 | -0.74(-5.04%) |
Jun 02, 2010 | 14.22 | 14.66 | 14.18 | 14.61 | 222,520 | +0.50(+3.54%) |
Jun 01, 2010 | 14.30 | 14.52 | 14.09 | 14.11 | 11,601 | -0.18(-1.29%) |
May 28, 2010 | 14.30 | 14.62 | 14.11 | 14.30 | 66,218,564 | -0.19(-1.31%) |
May 27, 2010 | 14.07 | 14.54 | 13.90 | 14.48 | 90,189,664 | +1.03(+7.66%) |
May 26, 2010 | 13.80 | 14.27 | 13.32 | 13.45 | 16,792 | +0.06(+0.43%) |
May 25, 2010 | 12.54 | 13.44 | 12.44 | 13.40 | 13,075 | +0.16(+1.23%) |
May 24, 2010 | 13.59 | 13.71 | 13.23 | 13.23 | 73,243,496 | -0.28(-2.06%) |
May 21, 2010 | 12.42 | 13.55 | 12.40 | 13.51 | 108,101,672 | +0.84(+6.63%) |
May 20, 2010 | 12.62 | 12.97 | 12.40 | 12.67 | 25,805 | -0.67(-5.00%) |
May 19, 2010 | 13.24 | 13.55 | 12.92 | 13.34 | 108,784,448 | -0.36(-2.60%) |
May 18, 2010 | 14.54 | 14.57 | 13.62 | 13.70 | 1,162,235 | -0.50(-3.49%) |
May 17, 2010 | 14.35 | 14.52 | 13.80 | 14.19 | 75,725,896 | -0.35(-2.39%) |
May 14, 2010 | 14.54 | 14.80 | 14.23 | 14.54 | 83,022,200 | -0.49(-3.29%) |
May 13, 2010 | 15.18 | 15.35 | 14.98 | 15.03 | 42,685,684 | -0.19(-1.28%) |
May 12, 2010 | 15.46 | 15.50 | 15.18 | 15.23 | 39,524,480 | +0.01(+0.07%) |
May 11, 2010 | 15.52 | 15.52 | 15.16 | 15.22 | 17,005 | -0.34(-2.16%) |
May 10, 2010 | 15.55 | 15.59 | 15.36 | 15.55 | 85,043,080 | +1.26(+8.79%) |
May 07, 2010 | 14.46 | 14.71 | 13.83 | 14.30 | 101,486,008 | -0.11(-0.73%) |
May 06, 2010 | 14.40 | 15.17 | 13.32 | 14.40 | 40,511 | -0.12(-0.81%) |
May 05, 2010 | 14.90 | 15.21 | 14.42 | 14.52 | 95,251,800 | -0.45(-3.04%) |
May 04, 2010 | 15.49 | 15.51 | 14.84 | 14.97 | 31,952 | -0.85(-5.38%) |
May 03, 2010 | 16.20 | 16.35 | 15.71 | 15.83 | 49,147,724 | -0.27(-1.70%) |
Apr 30, 2010 | 16.44 | 16.47 | 16.04 | 16.10 | 48,973,464 | -0.42(-2.55%) |
Apr 29, 2010 | 16.30 | 16.61 | 16.25 | 16.52 | 68,499,496 | +0.54(+3.39%) |
Apr 28, 2010 | 16.22 | 16.25 | 15.60 | 15.98 | 83,247,344 | -0.04(-0.23%) |
Apr 27, 2010 | 16.72 | 16.78 | 15.94 | 16.02 | 6,923 | -0.98(-5.76%) |
Apr 26, 2010 | 17.20 | 17.31 | 16.98 | 16.99 | 36,456,164 | +0.01(+0.06%) |
Apr 23, 2010 | 17.00 | 17.10 | 16.77 | 16.98 | 35,935,424 | -0.04(-0.22%) |
Apr 22, 2010 | 16.67 | 17.04 | 16.44 | 17.02 | 48,142,912 | +0.23(+1.38%) |
Apr 21, 2010 | 16.99 | 17.09 | 16.60 | 16.79 | 18,977 | -0.30(-1.75%) |
Apr 20, 2010 | 17.46 | 17.56 | 17.07 | 17.09 | 2,889 | -0.25(-1.46%) |
Apr 19, 2010 | 17.41 | 17.55 | 17.06 | 17.34 | 60,615,724 | -0.25(-1.43%) |
Apr 16, 2010 | 17.90 | 18.01 | 17.41 | 17.59 | 61,617,160 | -0.28(-1.59%) |
Apr 15, 2010 | 17.97 | 18.25 | 17.87 | 17.88 | 42,606,276 | -0.29(-1.59%) |
Apr 14, 2010 | 18.17 | 18.22 | 18.03 | 18.17 | 39,471,528 | +0.30(+1.68%) |
Apr 13, 2010 | 17.72 | 18.03 | 17.63 | 17.87 | 40,546,632 | +0.06(+0.35%) |
Apr 12, 2010 | 17.86 | 18.07 | 17.70 | 17.80 | 35,735,420 | -0.05(-0.26%) |
Apr 09, 2010 | 17.77 | 17.87 | 17.60 | 17.85 | 57,952,528 | +0.15(+0.83%) |
Apr 08, 2010 | 17.20 | 17.73 | 17.16 | 17.70 | 58,036,780 | +0.30(+1.75%) |
Apr 07, 2010 | 17.32 | 17.57 | 17.22 | 17.40 | 66,305,492 | +0.05(+0.30%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.14 | 17.35 | 35,031,000 | -0.07(-0.39%) |
Apr 05, 2010 | 17.46 | 17.52 | 17.25 | 17.41 | 35,317,916 | +0.08(+0.49%) |