Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.09 | 15.40 | 14.38 | 14.46 | 12,396 | -0.46(-3.06%) |
Jun 29, 2010 | 14.91 | 16.00 | 14.78 | 14.91 | 31,260 | -2.39(-13.81%) |
Jun 25, 2010 | 17.30 | 17.39 | 16.61 | 17.30 | 54,883,236 | +0.33(+1.96%) |
Jun 24, 2010 | 17.49 | 17.89 | 16.85 | 16.97 | 33,254 | -0.69(-3.88%) |
Jun 23, 2010 | 17.20 | 17.70 | 17.04 | 17.66 | 40,966 | +0.65(+3.84%) |
Jun 22, 2010 | 17.64 | 17.79 | 17.00 | 17.00 | 34,926 | -0.65(-3.66%) |
Jun 21, 2010 | 17.95 | 18.18 | 17.47 | 17.65 | 53,562,480 | +0.18(+1.01%) |
Jun 18, 2010 | 17.47 | 17.72 | 17.24 | 17.47 | 39,627,748 | +0.03(+0.15%) |
Jun 17, 2010 | 17.53 | 17.63 | 17.14 | 17.45 | 34,380 | +0.08(+0.49%) |
Jun 16, 2010 | 17.23 | 17.76 | 17.14 | 17.36 | 61,084,852 | -0.10(-0.56%) |
Jun 15, 2010 | 17.16 | 17.59 | 16.74 | 17.46 | 11,286 | +0.49(+2.89%) |
Jun 14, 2010 | 17.14 | 17.59 | 16.88 | 16.97 | 80,303,872 | +0.18(+1.05%) |
Jun 11, 2010 | 15.97 | 16.83 | 15.82 | 16.80 | 55,822,896 | +0.51(+3.13%) |
Jun 10, 2010 | 16.16 | 16.36 | 15.94 | 16.29 | 20,628 | +0.53(+3.36%) |
Jun 09, 2010 | 15.87 | 16.31 | 15.46 | 15.76 | 87,207,312 | +0.11(+0.71%) |
Jun 08, 2010 | 15.08 | 15.68 | 14.53 | 15.65 | 27,942 | +0.81(+5.46%) |
Jun 07, 2010 | 15.98 | 16.08 | 14.83 | 14.84 | 69,828,312 | -1.00(-6.31%) |
Jun 04, 2010 | 15.84 | 16.63 | 15.51 | 15.84 | 89,163,560 | -0.21(-1.30%) |
Jun 03, 2010 | 16.08 | 16.44 | 15.78 | 16.04 | 257,808 | +0.21(+1.32%) |
Jun 02, 2010 | 15.39 | 15.85 | 15.18 | 15.84 | 61,238 | +0.80(+5.34%) |
Jun 01, 2010 | 15.13 | 15.52 | 14.96 | 15.03 | 65,786 | -0.30(-1.96%) |
May 28, 2010 | 15.33 | 15.99 | 14.93 | 15.33 | 76,459,336 | -0.23(-1.47%) |
May 27, 2010 | 14.86 | 15.56 | 14.76 | 15.56 | 66,741,980 | +1.42(+10.07%) |
May 26, 2010 | 14.32 | 14.69 | 14.05 | 14.14 | 23,531 | +0.18(+1.31%) |
May 25, 2010 | 13.01 | 14.01 | 12.74 | 13.95 | 143,075 | +0.31(+2.30%) |
May 24, 2010 | 13.78 | 14.40 | 13.63 | 13.64 | 55,130,112 | -0.07(-0.52%) |
May 21, 2010 | 12.54 | 14.01 | 12.45 | 13.71 | 90,752,736 | +0.75(+5.79%) |
May 20, 2010 | 13.50 | 13.75 | 12.90 | 12.96 | 129,148 | -1.24(-8.74%) |
May 19, 2010 | 14.42 | 14.78 | 13.60 | 14.20 | 72,100,648 | -0.31(-2.16%) |
May 18, 2010 | 15.16 | 15.33 | 14.48 | 14.52 | 135,147 | -0.18(-1.20%) |
May 17, 2010 | 15.12 | 15.46 | 14.24 | 14.69 | 67,992,432 | -0.61(-3.97%) |
May 14, 2010 | 15.30 | 15.76 | 15.05 | 15.30 | 51,775,544 | -0.63(-3.98%) |
May 13, 2010 | 15.83 | 16.25 | 15.52 | 15.93 | 60,445,056 | +0.25(+1.58%) |
May 12, 2010 | 15.78 | 15.80 | 15.48 | 15.68 | 47,252,088 | +0.27(+1.74%) |
May 11, 2010 | 15.83 | 15.84 | 15.27 | 15.42 | 21,303 | +0.24(+1.55%) |
May 10, 2010 | 15.06 | 15.18 | 14.91 | 15.18 | 66,449,596 | +1.35(+9.72%) |
May 07, 2010 | 14.54 | 14.61 | 12.79 | 13.84 | 113,941,384 | -0.17(-1.21%) |
May 06, 2010 | 14.14 | 15.59 | 11.81 | 14.01 | 113,479,240 | -0.84(-5.63%) |
May 05, 2010 | 15.26 | 15.99 | 14.69 | 14.84 | 75,980,344 | -0.74(-4.78%) |
May 04, 2010 | 16.44 | 16.46 | 15.38 | 15.59 | 55,522 | -1.16(-6.94%) |
May 03, 2010 | 16.58 | 16.87 | 15.95 | 16.75 | 49,737,072 | +0.52(+3.18%) |
Apr 30, 2010 | 16.98 | 17.27 | 16.16 | 16.23 | 54,531,044 | -0.78(-4.57%) |
Apr 29, 2010 | 16.69 | 17.13 | 16.61 | 17.01 | 43,208,204 | +0.59(+3.58%) |
Apr 28, 2010 | 16.50 | 16.64 | 15.82 | 16.42 | 51,651,272 | +0.30(+1.86%) |
Apr 27, 2010 | 16.95 | 17.00 | 16.05 | 16.12 | 16,987 | -0.99(-5.76%) |
Apr 26, 2010 | 17.10 | 17.35 | 16.85 | 17.11 | 62,014,392 | +0.71(+4.30%) |
Apr 23, 2010 | 16.10 | 16.93 | 16.07 | 16.40 | 63,127,028 | +0.45(+2.82%) |
Apr 22, 2010 | 15.29 | 15.99 | 15.19 | 15.95 | 41,150,592 | +0.47(+3.04%) |
Apr 21, 2010 | 15.78 | 15.80 | 15.27 | 15.48 | 7,510 | -0.22(-1.41%) |
Apr 20, 2010 | 15.30 | 15.82 | 15.25 | 15.70 | 38,804 | +0.84(+5.62%) |
Apr 19, 2010 | 14.76 | 15.31 | 14.41 | 14.87 | 51,364,848 | -0.08(-0.57%) |
Apr 16, 2010 | 15.53 | 15.64 | 14.57 | 14.95 | 67,242,760 | -0.54(-3.46%) |
Apr 15, 2010 | 15.24 | 15.83 | 15.20 | 15.49 | 51,255,032 | -0.18(-1.17%) |
Apr 14, 2010 | 16.17 | 16.21 | 15.63 | 15.67 | 62,793,328 | -0.25(-1.60%) |
Apr 13, 2010 | 15.91 | 16.19 | 15.79 | 15.93 | 43,500,876 | +0.11(+0.70%) |
Apr 12, 2010 | 15.96 | 16.29 | 15.74 | 15.82 | 59,163,928 | +0.07(+0.41%) |
Apr 09, 2010 | 15.92 | 15.95 | 15.63 | 15.75 | 53,889,608 | -0.07(-0.45%) |
Apr 08, 2010 | 14.89 | 16.10 | 14.76 | 15.82 | 98,020,048 | +0.85(+5.67%) |
Apr 07, 2010 | 14.95 | 15.25 | 14.76 | 14.97 | 59,094,232 | -0.33(-2.13%) |
Apr 06, 2010 | 15.28 | 15.65 | 15.07 | 15.30 | 70,946,368 | +0.32(+2.14%) |
Apr 05, 2010 | 14.15 | 15.29 | 14.08 | 14.98 | 89,031,944 | +1.07(+7.70%) |