Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.24 | 15.55 | 14.52 | 14.60 | 12,278 | -0.46(-3.06%) |
Jun 29, 2010 | 15.06 | 16.15 | 14.93 | 15.06 | 30,962 | -2.41(-13.81%) |
Jun 25, 2010 | 17.47 | 17.56 | 16.77 | 17.47 | 54,360,348 | +0.34(+1.96%) |
Jun 24, 2010 | 17.66 | 18.06 | 17.02 | 17.13 | 32,937 | -0.69(-3.88%) |
Jun 23, 2010 | 17.37 | 17.87 | 17.20 | 17.83 | 40,576 | +0.66(+3.84%) |
Jun 22, 2010 | 17.81 | 17.96 | 17.16 | 17.17 | 34,594 | -0.65(-3.66%) |
Jun 21, 2010 | 18.12 | 18.35 | 17.64 | 17.82 | 53,052,176 | +0.18(+1.01%) |
Jun 18, 2010 | 17.64 | 17.89 | 17.40 | 17.64 | 39,250,204 | +0.03(+0.15%) |
Jun 17, 2010 | 17.70 | 17.80 | 17.31 | 17.62 | 34,052 | +0.09(+0.49%) |
Jun 16, 2010 | 17.40 | 17.93 | 17.31 | 17.53 | 60,502,880 | -0.10(-0.56%) |
Jun 15, 2010 | 17.33 | 17.76 | 16.90 | 17.63 | 11,178 | +0.49(+2.89%) |
Jun 14, 2010 | 17.31 | 17.76 | 17.04 | 17.13 | 79,538,800 | +0.18(+1.05%) |
Jun 11, 2010 | 16.13 | 17.00 | 15.97 | 16.96 | 55,291,056 | +0.51(+3.13%) |
Jun 10, 2010 | 16.31 | 16.52 | 16.09 | 16.44 | 20,431 | +0.53(+3.36%) |
Jun 09, 2010 | 16.03 | 16.46 | 15.61 | 15.91 | 86,376,464 | +0.11(+0.71%) |
Jun 08, 2010 | 15.22 | 15.83 | 14.67 | 15.80 | 27,675 | +0.82(+5.46%) |
Jun 07, 2010 | 16.13 | 16.24 | 14.97 | 14.98 | 69,163,040 | -1.01(-6.31%) |
Jun 04, 2010 | 15.99 | 16.79 | 15.66 | 15.99 | 88,314,072 | -0.21(-1.30%) |
Jun 03, 2010 | 16.24 | 16.59 | 15.93 | 16.20 | 255,352 | +0.21(+1.32%) |
Jun 02, 2010 | 15.54 | 16.00 | 15.33 | 15.99 | 60,654 | +0.81(+5.34%) |
Jun 01, 2010 | 15.28 | 15.67 | 15.10 | 15.18 | 65,159 | -0.30(-1.96%) |
May 28, 2010 | 15.48 | 16.15 | 15.08 | 15.48 | 75,730,888 | -0.23(-1.47%) |
May 27, 2010 | 15.01 | 15.71 | 14.91 | 15.71 | 66,106,112 | +1.44(+10.07%) |
May 26, 2010 | 14.46 | 14.83 | 14.19 | 14.27 | 23,307 | +0.18(+1.31%) |
May 25, 2010 | 13.14 | 14.14 | 12.86 | 14.09 | 141,712 | +0.32(+2.30%) |
May 24, 2010 | 13.92 | 14.54 | 13.77 | 13.77 | 54,604,872 | -0.07(-0.52%) |
May 21, 2010 | 12.66 | 14.14 | 12.57 | 13.84 | 89,888,112 | +0.76(+5.79%) |
May 20, 2010 | 13.63 | 13.88 | 13.02 | 13.09 | 127,918 | -1.25(-8.74%) |
May 19, 2010 | 14.56 | 14.92 | 13.73 | 14.34 | 71,413,728 | -0.32(-2.16%) |
May 18, 2010 | 15.31 | 15.47 | 14.62 | 14.66 | 133,859 | -0.18(-1.20%) |
May 17, 2010 | 15.26 | 15.61 | 14.38 | 14.83 | 67,344,648 | -0.61(-3.97%) |
May 14, 2010 | 15.45 | 15.91 | 15.20 | 15.45 | 51,282,264 | -0.64(-3.98%) |
May 13, 2010 | 15.98 | 16.40 | 15.67 | 16.09 | 59,869,180 | +0.25(+1.58%) |
May 12, 2010 | 15.93 | 15.95 | 15.63 | 15.84 | 46,801,904 | +0.27(+1.74%) |
May 11, 2010 | 15.98 | 15.99 | 15.41 | 15.57 | 21,100 | +0.24(+1.55%) |
May 10, 2010 | 15.21 | 15.33 | 15.05 | 15.33 | 65,816,516 | +1.36(+9.72%) |
May 07, 2010 | 14.68 | 14.75 | 12.92 | 13.97 | 112,855,832 | -0.17(-1.21%) |
May 06, 2010 | 14.27 | 15.74 | 11.92 | 14.14 | 112,398,088 | -0.84(-5.63%) |
May 05, 2010 | 15.41 | 16.15 | 14.83 | 14.98 | 75,256,464 | -0.75(-4.78%) |
May 04, 2010 | 16.59 | 16.62 | 15.53 | 15.74 | 54,993 | -1.17(-6.94%) |
May 03, 2010 | 16.74 | 17.03 | 16.11 | 16.91 | 49,263,212 | +0.52(+3.18%) |
Apr 30, 2010 | 17.14 | 17.43 | 16.32 | 16.39 | 54,011,512 | -0.78(-4.57%) |
Apr 29, 2010 | 16.85 | 17.29 | 16.77 | 17.17 | 42,796,548 | +0.59(+3.58%) |
Apr 28, 2010 | 16.66 | 16.80 | 15.97 | 16.58 | 51,159,176 | +0.30(+1.86%) |
Apr 27, 2010 | 17.11 | 17.16 | 16.20 | 16.28 | 16,826 | -1.00(-5.76%) |
Apr 26, 2010 | 17.26 | 17.52 | 17.02 | 17.27 | 61,423,564 | +0.71(+4.30%) |
Apr 23, 2010 | 16.25 | 17.09 | 16.22 | 16.56 | 62,525,600 | +0.45(+2.82%) |
Apr 22, 2010 | 15.43 | 16.15 | 15.33 | 16.11 | 40,758,540 | +0.47(+3.04%) |
Apr 21, 2010 | 15.93 | 15.95 | 15.41 | 15.63 | 7,438 | -0.22(-1.41%) |
Apr 20, 2010 | 15.45 | 15.97 | 15.39 | 15.86 | 38,434 | +0.84(+5.62%) |
Apr 19, 2010 | 14.90 | 15.45 | 14.55 | 15.01 | 50,875,484 | -0.09(-0.57%) |
Apr 16, 2010 | 15.68 | 15.79 | 14.71 | 15.10 | 66,602,120 | -0.54(-3.46%) |
Apr 15, 2010 | 15.39 | 15.98 | 15.34 | 15.64 | 50,766,712 | -0.18(-1.17%) |
Apr 14, 2010 | 16.33 | 16.37 | 15.78 | 15.82 | 62,195,080 | -0.26(-1.60%) |
Apr 13, 2010 | 16.07 | 16.35 | 15.94 | 16.08 | 43,086,432 | +0.11(+0.70%) |
Apr 12, 2010 | 16.11 | 16.45 | 15.89 | 15.97 | 58,600,256 | +0.07(+0.41%) |
Apr 09, 2010 | 16.07 | 16.10 | 15.78 | 15.90 | 53,376,188 | -0.07(-0.45%) |
Apr 08, 2010 | 15.04 | 16.26 | 14.90 | 15.97 | 97,086,184 | +0.86(+5.67%) |
Apr 07, 2010 | 15.09 | 15.39 | 14.90 | 15.12 | 58,531,224 | -0.33(-2.13%) |
Apr 06, 2010 | 15.43 | 15.80 | 15.22 | 15.45 | 70,270,448 | +0.32(+2.14%) |
Apr 05, 2010 | 14.29 | 15.43 | 14.21 | 15.12 | 88,183,712 | +1.08(+7.70%) |