Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.67 | 16.85 | 16.54 | 16.67 | 36,344,524 | +0.06(+0.33%) |
May 27, 2010 | 16.42 | 16.62 | 16.30 | 16.62 | 34,935,996 | +0.37(+2.30%) |
May 26, 2010 | 16.49 | 16.50 | 16.20 | 16.24 | 56,363 | -0.18(-1.07%) |
May 25, 2010 | 16.34 | 16.45 | 16.20 | 16.42 | 39,332 | -0.27(-1.63%) |
May 24, 2010 | 16.61 | 16.82 | 16.55 | 16.69 | 26,057,270 | -0.04(-0.25%) |
May 21, 2010 | 16.49 | 16.78 | 16.32 | 16.73 | 52,771,712 | -0.19(-1.14%) |
May 20, 2010 | 16.86 | 16.99 | 16.71 | 16.93 | 140,914 | -0.30(-1.76%) |
May 19, 2010 | 17.19 | 17.30 | 17.02 | 17.23 | 32,555,658 | +0.01(+0.04%) |
May 18, 2010 | 17.42 | 17.42 | 17.22 | 17.22 | 51,501 | -0.10(-0.58%) |
May 17, 2010 | 17.35 | 17.37 | 17.14 | 17.32 | 26,814,070 | +0.02(+0.13%) |
May 14, 2010 | 17.30 | 17.40 | 17.15 | 17.30 | 39,875,800 | -0.05(-0.28%) |
May 13, 2010 | 17.50 | 17.52 | 17.34 | 17.35 | 29,689,878 | -0.15(-0.85%) |
May 12, 2010 | 17.45 | 17.55 | 17.33 | 17.50 | 36,633,916 | +0.11(+0.63%) |
May 11, 2010 | 17.48 | 17.54 | 17.37 | 17.39 | 4,288 | -0.14(-0.80%) |
May 10, 2010 | 17.45 | 17.54 | 17.40 | 17.53 | 54,432,560 | +0.44(+2.60%) |
May 07, 2010 | 16.93 | 17.14 | 16.72 | 17.08 | 67,110,408 | +0.13(+0.77%) |
May 06, 2010 | 17.52 | 17.58 | 16.61 | 16.95 | 14,724 | -0.34(-1.99%) |
May 05, 2010 | 17.37 | 17.46 | 17.29 | 17.30 | 36,487,944 | +0.05(+0.28%) |
May 04, 2010 | 17.32 | 17.45 | 17.21 | 17.25 | 7,726 | -0.19(-1.08%) |
May 03, 2010 | 17.42 | 17.50 | 17.28 | 17.44 | 24,854,388 | +0.10(+0.58%) |
Apr 30, 2010 | 17.39 | 17.50 | 17.32 | 17.34 | 29,827,366 | -0.09(-0.54%) |
Apr 29, 2010 | 17.39 | 17.58 | 17.37 | 17.43 | 26,879,840 | +0.12(+0.71%) |
Apr 28, 2010 | 17.19 | 17.38 | 17.05 | 17.31 | 38,161,920 | +0.16(+0.93%) |
Apr 27, 2010 | 17.41 | 17.47 | 17.14 | 17.15 | 8,623 | -0.28(-1.60%) |
Apr 26, 2010 | 17.52 | 17.63 | 17.43 | 17.43 | 27,578,508 | -0.05(-0.28%) |
Apr 23, 2010 | 17.66 | 17.66 | 17.43 | 17.48 | 33,413,404 | -0.14(-0.79%) |
Apr 22, 2010 | 17.56 | 17.68 | 17.52 | 17.62 | 31,285,692 | +0.04(+0.22%) |
Apr 21, 2010 | 17.58 | 17.70 | 17.52 | 17.58 | 308,624 | -0.09(-0.51%) |
Apr 20, 2010 | 17.91 | 17.93 | 17.62 | 17.67 | 5,857 | -0.28(-1.54%) |
Apr 19, 2010 | 17.83 | 17.94 | 17.81 | 17.94 | 40,801,384 | +0.11(+0.64%) |
Apr 16, 2010 | 17.59 | 17.89 | 17.57 | 17.83 | 54,074,900 | +0.23(+1.31%) |
Apr 15, 2010 | 17.76 | 17.77 | 17.56 | 17.60 | 31,370,934 | -0.22(-1.26%) |
Apr 14, 2010 | 17.85 | 17.86 | 17.73 | 17.82 | 21,373,118 | -0.02(-0.13%) |
Apr 13, 2010 | 17.74 | 17.87 | 17.73 | 17.85 | 23,207,222 | +0.08(+0.47%) |
Apr 12, 2010 | 17.73 | 17.79 | 17.68 | 17.76 | 26,098,052 | +0.06(+0.31%) |
Apr 09, 2010 | 17.49 | 17.71 | 17.47 | 17.71 | 31,819,122 | +0.27(+1.54%) |
Apr 08, 2010 | 17.44 | 17.44 | 17.33 | 17.44 | 30,008,066 | -0.02(-0.11%) |
Apr 07, 2010 | 17.61 | 17.61 | 17.37 | 17.46 | 37,089,628 | -0.15(-0.87%) |
Apr 06, 2010 | 17.79 | 17.79 | 17.59 | 17.61 | 27,136,630 | -0.19(-1.06%) |
Apr 05, 2010 | 18.02 | 18.02 | 17.73 | 17.80 | 29,583,920 | -0.14(-0.78%) |
Apr 01, 2010 | 17.96 | 17.94 | 17.94 | 17.94 | 44,228,792 | +0.10(+0.55%) |
Mar 31, 2010 | 17.77 | 17.93 | 17.68 | 17.84 | 35,334,324 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.71 | 17.80 | 21,012,964 | +0.03(+0.18%) |
Mar 29, 2010 | 17.77 | 17.83 | 17.73 | 17.77 | 21,354,204 | +0.04(+0.22%) |
Mar 26, 2010 | 17.77 | 17.83 | 17.68 | 17.73 | 25,090,676 | -0.05(-0.27%) |
Mar 25, 2010 | 17.81 | 17.90 | 17.73 | 17.77 | 25,648,518 | +0.06(+0.33%) |
Mar 24, 2010 | 17.91 | 17.96 | 17.71 | 17.72 | 26,287,530 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.95 | 17.65 | 17.94 | 29,413,456 | +0.16(+0.88%) |
Mar 22, 2010 | 17.67 | 17.79 | 17.65 | 17.78 | 27,943,326 | +0.02(+0.13%) |
Mar 19, 2010 | 17.56 | 17.86 | 17.39 | 17.76 | 67,226,112 | +0.26(+1.48%) |
Mar 18, 2010 | 17.48 | 17.53 | 17.43 | 17.50 | 36,219,268 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.51 | 17.39 | 17.46 | 40,193,624 | +0.05(+0.26%) |
Mar 16, 2010 | 17.45 | 17.47 | 17.38 | 17.42 | 34,356,468 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.36 | 17.40 | 36,801,652 | +0.10(+0.56%) |
Mar 12, 2010 | 17.41 | 17.44 | 17.28 | 17.30 | 34,430,028 | -0.08(-0.47%) |
Mar 11, 2010 | 17.44 | 17.44 | 17.19 | 17.39 | 44,936,688 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.49 | 17.39 | 17.44 | 33,529,784 | +0.01(+0.04%) |
Mar 09, 2010 | 17.48 | 17.56 | 17.36 | 17.43 | 35,854,116 | -0.09(-0.51%) |
Mar 08, 2010 | 17.60 | 17.65 | 17.48 | 17.52 | 29,397,074 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.68 | 17.49 | 17.60 | 37,669,548 | +0.07(+0.42%) |
Mar 04, 2010 | 17.35 | 17.71 | 17.48 | 17.52 | 45,043,208 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.41 | 17.11 | 17.35 | 41,299,384 | +0.19(+1.09%) |
Mar 02, 2010 | 17.17 | 17.27 | 17.10 | 17.16 | 38,085,452 | +0.03(+0.15%) |