Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.65 | 17.89 | 17.43 | 17.56 | 23,554,888 | +0.02(+0.09%) |
May 27, 2010 | 16.91 | 17.57 | 16.91 | 17.55 | 10,798,714 | +1.05(+6.34%) |
May 26, 2010 | 16.65 | 16.89 | 16.43 | 16.50 | 12,027,062 | +0.32(+1.98%) |
May 25, 2010 | 15.70 | 16.22 | 15.43 | 16.18 | 11,771,223 | +0.10(+0.61%) |
May 24, 2010 | 16.51 | 16.63 | 16.08 | 16.08 | 5,713,201 | -0.47(-2.81%) |
May 21, 2010 | 15.80 | 16.63 | 15.71 | 16.55 | 11,377,232 | +0.46(+2.86%) |
May 20, 2010 | 16.06 | 16.54 | 16.00 | 16.09 | 14,062,115 | -0.81(-4.79%) |
May 19, 2010 | 16.82 | 17.16 | 16.37 | 16.89 | 13,453,589 | -0.35(-2.04%) |
May 18, 2010 | 17.83 | 17.99 | 17.14 | 17.25 | 1,977 | -0.23(-1.33%) |
May 17, 2010 | 17.77 | 17.91 | 16.99 | 17.48 | 9,158,989 | -0.26(-1.45%) |
May 14, 2010 | 17.74 | 17.77 | 17.26 | 17.74 | 7,734,577 | -0.24(-1.34%) |
May 13, 2010 | 18.17 | 18.32 | 17.86 | 17.98 | 11,380,360 | -0.29(-1.59%) |
May 12, 2010 | 18.27 | 18.45 | 18.03 | 18.27 | 10,787,577 | +0.14(+0.77%) |
May 11, 2010 | 18.44 | 18.51 | 18.09 | 18.13 | 8,852,072 | -0.15(-0.80%) |
May 10, 2010 | 18.13 | 18.30 | 18.09 | 18.27 | 8,366,435 | +0.81(+4.63%) |
May 07, 2010 | 17.65 | 17.65 | 16.77 | 17.47 | 14,731,148 | -0.01(-0.04%) |
May 06, 2010 | 17.52 | 18.35 | 16.45 | 17.47 | 1,977 | -0.79(-4.32%) |
May 05, 2010 | 18.45 | 18.80 | 18.07 | 18.26 | 13,681,252 | -0.73(-3.85%) |
May 04, 2010 | 19.32 | 19.35 | 18.84 | 18.99 | 7,878,005 | -0.77(-3.89%) |
May 03, 2010 | 19.66 | 19.90 | 19.51 | 19.76 | 7,540,147 | +0.31(+1.59%) |
Apr 30, 2010 | 19.62 | 19.73 | 19.40 | 19.45 | 9,201,456 | -0.09(-0.44%) |
Apr 29, 2010 | 19.29 | 19.69 | 19.24 | 19.54 | 9,019,904 | +0.48(+2.49%) |
Apr 28, 2010 | 19.09 | 19.19 | 18.80 | 19.06 | 9,227,489 | +0.09(+0.47%) |
Apr 27, 2010 | 19.49 | 19.64 | 18.94 | 18.97 | 7,755,730 | -0.81(-4.09%) |
Apr 26, 2010 | 19.93 | 20.05 | 19.74 | 19.78 | 4,896,639 | -0.08(-0.41%) |
Apr 23, 2010 | 19.68 | 19.90 | 19.52 | 19.86 | 5,602,823 | +0.16(+0.83%) |
Apr 22, 2010 | 19.46 | 19.74 | 19.22 | 19.70 | 5,148,353 | +0.07(+0.35%) |
Apr 21, 2010 | 19.73 | 19.85 | 19.47 | 19.63 | 5,034,055 | -0.16(-0.79%) |
Apr 20, 2010 | 19.50 | 19.97 | 19.45 | 19.79 | 436,956 | +0.64(+3.34%) |
Apr 19, 2010 | 18.82 | 19.22 | 18.79 | 19.15 | 6,610,944 | -0.06(-0.33%) |
Apr 16, 2010 | 19.72 | 19.82 | 19.02 | 19.21 | 7,505,646 | -0.64(-3.23%) |
Apr 15, 2010 | 20.03 | 20.28 | 19.80 | 19.85 | 7,625,991 | -0.16(-0.82%) |
Apr 14, 2010 | 19.85 | 20.18 | 19.64 | 20.02 | 6,604,604 | +0.28(+1.40%) |
Apr 13, 2010 | 19.72 | 19.84 | 19.55 | 19.74 | 4,333,199 | -0.11(-0.56%) |
Apr 12, 2010 | 19.81 | 20.02 | 19.75 | 19.85 | 3,714,057 | -0.08(-0.41%) |
Apr 09, 2010 | 19.95 | 20.05 | 19.78 | 19.94 | 6,130,065 | +0.08(+0.39%) |
Apr 08, 2010 | 19.51 | 19.94 | 19.22 | 19.86 | 6,463,620 | +0.17(+0.86%) |
Apr 07, 2010 | 19.89 | 19.93 | 19.56 | 19.69 | 5,902,233 | -0.30(-1.51%) |
Apr 06, 2010 | 20.07 | 20.22 | 19.86 | 19.99 | 5,289,277 | -0.14(-0.72%) |
Apr 05, 2010 | 19.88 | 20.20 | 19.79 | 20.13 | 6,060,892 | +0.53(+2.70%) |
Apr 01, 2010 | 18.90 | 19.60 | 19.60 | 19.60 | 19,967,508 | +0.88(+4.73%) |
Mar 31, 2010 | 18.48 | 18.80 | 18.43 | 18.72 | 7,120,692 | +0.40(+2.17%) |
Mar 30, 2010 | 18.28 | 18.40 | 18.22 | 18.32 | 4,205,038 | +0.12(+0.65%) |
Mar 29, 2010 | 17.77 | 18.25 | 17.77 | 18.20 | 5,348,269 | +0.50(+2.84%) |
Mar 26, 2010 | 17.72 | 17.85 | 17.60 | 17.70 | 5,714,036 | -0.02(-0.10%) |
Mar 25, 2010 | 18.02 | 18.09 | 17.70 | 17.72 | 4,830,880 | -0.14(-0.76%) |
Mar 24, 2010 | 17.85 | 17.99 | 17.76 | 17.85 | 5,516,560 | -0.22(-1.22%) |
Mar 23, 2010 | 18.16 | 18.17 | 17.83 | 18.07 | 4,891,323 | +0.02(+0.10%) |
Mar 22, 2010 | 17.94 | 18.10 | 17.82 | 18.06 | 4,655,775 | -0.18(-1.00%) |
Mar 19, 2010 | 18.50 | 18.51 | 18.03 | 18.24 | 5,081,170 | -0.15(-0.84%) |
Mar 18, 2010 | 18.65 | 18.75 | 18.29 | 18.39 | 4,595,410 | -0.30(-1.62%) |
Mar 17, 2010 | 18.56 | 18.80 | 18.55 | 18.70 | 6,082,286 | +0.26(+1.43%) |
Mar 16, 2010 | 18.27 | 18.45 | 18.17 | 18.43 | 3,890,124 | +0.27(+1.49%) |
Mar 15, 2010 | 18.02 | 18.18 | 17.99 | 18.16 | 5,796,063 | -0.37(-2.02%) |
Mar 12, 2010 | 18.59 | 18.83 | 18.42 | 18.54 | 6,118,856 | -0.05(-0.25%) |
Mar 11, 2010 | 18.48 | 18.61 | 18.46 | 18.58 | 4,363,231 | -0.01(-0.05%) |
Mar 10, 2010 | 18.43 | 18.71 | 18.37 | 18.59 | 6,901,281 | +0.27(+1.50%) |
Mar 09, 2010 | 18.07 | 18.41 | 18.05 | 18.32 | 6,585,121 | +0.14(+0.75%) |
Mar 08, 2010 | 18.40 | 18.42 | 18.10 | 18.18 | 5,902,704 | -0.01(-0.03%) |
Mar 05, 2010 | 17.77 | 18.31 | 17.77 | 18.19 | 9,033,127 | +0.57(+3.26%) |
Mar 04, 2010 | 17.60 | 17.73 | 17.44 | 17.61 | 10,226,517 | +0.11(+0.62%) |
Mar 03, 2010 | 17.46 | 17.70 | 17.47 | 17.51 | 5,636,128 | +0.05(+0.26%) |
Mar 02, 2010 | 17.50 | 17.66 | 17.43 | 17.46 | 6,267,473 | +0.07(+0.38%) |