Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.80 | 18.09 | 17.54 | 17.58 | 106,020,176 | -0.23(-1.29%) |
Jun 29, 2010 | 18.44 | 18.49 | 17.66 | 17.81 | 156,734,752 | -0.93(-4.98%) |
Jun 25, 2010 | 19.14 | 19.19 | 18.57 | 18.74 | 204,510,624 | -0.36(-1.87%) |
Jun 24, 2010 | 19.45 | 19.65 | 19.05 | 19.10 | 111,567,728 | -0.24(-1.22%) |
Jun 23, 2010 | 19.70 | 19.70 | 19.27 | 19.34 | 80,442,192 | -0.35(-1.79%) |
Jun 22, 2010 | 19.99 | 20.21 | 19.68 | 19.69 | 73,274,344 | -0.14(-0.69%) |
Jun 21, 2010 | 20.46 | 20.55 | 19.78 | 19.83 | 71,482,368 | -0.37(-1.85%) |
Jun 18, 2010 | 20.15 | 20.27 | 20.00 | 20.20 | 68,161,960 | +0.05(+0.27%) |
Jun 17, 2010 | 20.29 | 20.38 | 19.90 | 20.15 | 62,817,212 | +0.04(+0.19%) |
Jun 16, 2010 | 20.22 | 20.31 | 20.04 | 20.11 | 63,735,912 | -0.20(-0.99%) |
Jun 15, 2010 | 19.67 | 20.36 | 19.67 | 20.31 | 106,841,024 | +0.83(+4.27%) |
Jun 14, 2010 | 19.76 | 19.83 | 19.46 | 19.48 | 66,692,096 | -0.13(-0.64%) |
Jun 11, 2010 | 19.13 | 19.65 | 18.93 | 19.61 | 89,071,752 | +0.50(+2.64%) |
Jun 10, 2010 | 19.20 | 19.22 | 18.93 | 19.10 | 103,227,600 | +0.16(+0.85%) |
Jun 09, 2010 | 19.27 | 19.50 | 18.91 | 18.94 | 114,881,680 | -0.24(-1.27%) |
Jun 08, 2010 | 19.29 | 19.30 | 18.83 | 19.19 | 114,148,328 | -0.14(-0.71%) |
Jun 07, 2010 | 19.73 | 19.74 | 19.28 | 19.32 | 105,231,112 | -0.38(-1.94%) |
Jun 04, 2010 | 19.94 | 20.30 | 19.57 | 19.70 | 117,574,872 | -0.82(-3.98%) |
Jun 03, 2010 | 20.29 | 20.58 | 20.18 | 20.52 | 88,785,856 | +0.31(+1.51%) |
Jun 02, 2010 | 19.91 | 20.23 | 19.66 | 20.22 | 85,495,496 | +0.44(+2.20%) |
Jun 01, 2010 | 19.51 | 20.10 | 19.50 | 19.78 | 99,669,176 | +0.07(+0.35%) |
May 28, 2010 | 19.87 | 19.96 | 19.61 | 19.71 | 88,347,728 | -0.15(-0.77%) |
May 27, 2010 | 19.66 | 20.14 | 19.66 | 19.87 | 178,535,568 | +0.76(+3.96%) |
May 26, 2010 | 20.04 | 20.33 | 18.77 | 19.11 | 231,085,472 | -0.81(-4.07%) |
May 25, 2010 | 19.60 | 20.12 | 19.39 | 19.92 | 128,672,584 | -0.15(-0.76%) |
May 24, 2010 | 20.51 | 20.52 | 20.06 | 20.07 | 96,443,936 | -0.44(-2.12%) |
May 21, 2010 | 20.35 | 20.71 | 20.20 | 20.51 | 153,916,608 | -0.21(-1.00%) |
May 20, 2010 | 20.87 | 21.27 | 20.66 | 20.71 | 115,123,520 | -0.86(-4.00%) |
May 19, 2010 | 21.79 | 21.92 | 21.23 | 21.58 | 80,814,768 | -0.27(-1.25%) |
May 18, 2010 | 22.06 | 22.16 | 21.70 | 21.85 | 69,060,328 | -0.16(-0.74%) |
May 17, 2010 | 22.15 | 22.23 | 21.64 | 22.01 | 60,547,080 | +0.01(+0.03%) |
May 14, 2010 | 22.21 | 22.22 | 21.78 | 22.00 | 83,266,280 | -0.24(-1.06%) |
May 13, 2010 | 22.26 | 22.61 | 22.19 | 22.24 | 59,527,340 | -0.15(-0.68%) |
May 12, 2010 | 22.04 | 22.50 | 22.00 | 22.39 | 61,958,688 | +0.43(+1.94%) |
May 11, 2010 | 22.27 | 22.55 | 21.73 | 21.97 | 83,864,952 | -0.05(-0.21%) |
May 10, 2010 | 22.04 | 22.42 | 21.84 | 22.01 | 113,924,576 | +0.56(+2.59%) |
May 07, 2010 | 22.00 | 22.02 | 20.78 | 21.46 | 228,390,144 | -0.59(-2.66%) |
May 06, 2010 | 22.51 | 22.73 | 21.23 | 22.04 | 168,951,888 | -0.66(-2.91%) |
May 05, 2010 | 22.77 | 22.89 | 22.58 | 22.70 | 87,857,472 | -0.21(-0.93%) |
May 04, 2010 | 23.21 | 23.24 | 22.63 | 22.92 | 107,897,936 | -0.56(-2.37%) |
May 03, 2010 | 23.33 | 23.63 | 23.26 | 23.47 | 57,833,664 | +0.25(+1.06%) |
Apr 30, 2010 | 23.63 | 23.64 | 23.21 | 23.23 | 83,116,728 | -0.36(-1.51%) |
Apr 29, 2010 | 23.53 | 23.91 | 23.33 | 23.58 | 69,239,792 | +0.07(+0.30%) |
Apr 28, 2010 | 23.52 | 23.58 | 23.29 | 23.51 | 84,827,008 | +0.05(+0.21%) |
Apr 27, 2010 | 23.54 | 23.77 | 23.39 | 23.46 | 90,361,616 | -0.20(-0.85%) |
Apr 26, 2010 | 23.58 | 23.79 | 23.47 | 23.66 | 83,680,768 | +0.11(+0.48%) |
Apr 23, 2010 | 23.67 | 24.02 | 23.31 | 23.55 | 166,662,272 | -0.33(-1.37%) |
Apr 22, 2010 | 23.61 | 23.98 | 23.50 | 23.88 | 111,135,176 | +0.04(+0.19%) |
Apr 21, 2010 | 23.83 | 23.96 | 23.75 | 23.83 | 72,747,864 | -0.02(-0.09%) |
Apr 20, 2010 | 23.75 | 23.91 | 23.68 | 23.85 | 68,627,480 | +0.24(+1.03%) |
Apr 19, 2010 | 23.40 | 23.77 | 23.40 | 23.61 | 85,403,848 | +0.28(+1.20%) |
Apr 16, 2010 | 23.42 | 23.56 | 23.27 | 23.33 | 116,625,712 | -0.15(-0.65%) |
Apr 15, 2010 | 23.44 | 23.54 | 23.36 | 23.48 | 69,345,240 | +0.04(+0.16%) |
Apr 14, 2010 | 23.42 | 23.58 | 23.32 | 23.44 | 90,628,936 | +0.28(+1.21%) |
Apr 13, 2010 | 22.93 | 23.20 | 22.92 | 23.16 | 54,372,936 | +0.10(+0.43%) |
Apr 12, 2010 | 23.01 | 23.19 | 22.97 | 23.06 | 48,734,944 | -0.02(-0.07%) |
Apr 09, 2010 | 22.78 | 23.13 | 22.74 | 23.08 | 71,987,968 | +0.32(+1.40%) |
Apr 08, 2010 | 22.30 | 22.80 | 22.29 | 22.76 | 83,601,544 | +0.43(+1.94%) |
Apr 07, 2010 | 22.18 | 22.48 | 22.16 | 22.32 | 76,672,296 | +0.02(+0.10%) |
Apr 06, 2010 | 22.17 | 22.50 | 22.04 | 22.30 | 61,991,300 | +0.04(+0.17%) |
Apr 05, 2010 | 22.16 | 22.38 | 22.08 | 22.26 | 45,135,752 | +0.08(+0.38%) |