Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.03 | 18.07 | 17.88 | 18.03 | 7,100,112 | -0.09(-0.50%) |
May 27, 2010 | 17.87 | 18.20 | 17.87 | 18.12 | 7,467,051 | +0.38(+2.14%) |
May 26, 2010 | 17.85 | 18.04 | 17.74 | 17.74 | 4,844 | +0.20(+1.14%) |
May 25, 2010 | 17.29 | 17.54 | 17.17 | 17.54 | 7,364 | -0.02(-0.11%) |
May 24, 2010 | 17.49 | 17.72 | 17.40 | 17.56 | 10,003,367 | +0.27(+1.56%) |
May 21, 2010 | 17.18 | 17.51 | 17.05 | 17.29 | 12,478,633 | -0.08(-0.45%) |
May 20, 2010 | 17.34 | 17.60 | 17.16 | 17.37 | 27,418 | -0.50(-2.81%) |
May 19, 2010 | 18.22 | 18.27 | 17.56 | 17.87 | 20,683,036 | -0.70(-3.77%) |
May 18, 2010 | 18.53 | 18.75 | 18.43 | 18.57 | 12,641 | +0.04(+0.22%) |
May 17, 2010 | 18.96 | 18.99 | 18.36 | 18.53 | 14,636,705 | -0.40(-2.11%) |
May 14, 2010 | 18.93 | 19.25 | 18.57 | 18.93 | 16,161,420 | -0.06(-0.32%) |
May 13, 2010 | 19.23 | 19.44 | 18.95 | 18.99 | 15,262,144 | -0.13(-0.68%) |
May 12, 2010 | 19.14 | 19.33 | 19.11 | 19.12 | 22,001,788 | +0.17(+0.90%) |
May 11, 2010 | 18.85 | 19.02 | 18.81 | 18.95 | 8,087 | +0.84(+4.64%) |
May 10, 2010 | 18.18 | 18.20 | 18.09 | 18.11 | 11,326,562 | +0.11(+0.61%) |
May 07, 2010 | 17.36 | 18.30 | 17.12 | 18.00 | 22,925,384 | +0.68(+3.93%) |
May 06, 2010 | 17.17 | 17.35 | 16.91 | 17.32 | 22,052 | +0.53(+3.16%) |
May 05, 2010 | 16.93 | 17.28 | 16.79 | 16.79 | 22,176,456 | -0.80(-4.55%) |
May 04, 2010 | 18.22 | 18.24 | 17.45 | 17.59 | 7,250 | -0.83(-4.51%) |
May 03, 2010 | 18.41 | 18.50 | 18.25 | 18.42 | 9,041,328 | +0.16(+0.88%) |
Apr 30, 2010 | 18.35 | 18.40 | 18.22 | 18.26 | 7,333,364 | +0.12(+0.66%) |
Apr 29, 2010 | 17.75 | 18.21 | 17.75 | 18.14 | 10,738,389 | +0.39(+2.20%) |
Apr 28, 2010 | 17.63 | 17.89 | 17.48 | 17.75 | 13,065,524 | -0.13(-0.73%) |
Apr 27, 2010 | 17.82 | 18.05 | 17.71 | 17.88 | 2,000 | -0.05(-0.28%) |
Apr 26, 2010 | 17.93 | 18.04 | 17.89 | 17.93 | 7,029,379 | +0.02(+0.11%) |
Apr 23, 2010 | 17.57 | 17.91 | 17.50 | 17.91 | 5,777,371 | +0.27(+1.53%) |
Apr 22, 2010 | 17.60 | 17.69 | 17.43 | 17.64 | 5,446,861 | -0.13(-0.73%) |
Apr 21, 2010 | 17.56 | 17.79 | 17.49 | 17.77 | 4,964,944 | +0.29(+1.66%) |
Apr 20, 2010 | 17.58 | 17.69 | 17.47 | 17.48 | 716 | +0.10(+0.58%) |
Apr 19, 2010 | 17.29 | 17.43 | 17.25 | 17.38 | 7,938,047 | -0.03(-0.17%) |
Apr 16, 2010 | 17.87 | 17.96 | 17.26 | 17.41 | 14,542,550 | -0.66(-3.65%) |
Apr 15, 2010 | 17.99 | 18.17 | 17.97 | 18.07 | 5,964,728 | +0.00(+0.00%) |
Apr 14, 2010 | 18.08 | 18.13 | 17.98 | 18.07 | 7,389,280 | +0.23(+1.29%) |
Apr 13, 2010 | 17.94 | 17.94 | 17.59 | 17.84 | 10,591,183 | +0.04(+0.22%) |
Apr 12, 2010 | 18.03 | 18.13 | 17.79 | 17.80 | 11,734,287 | -0.21(-1.17%) |
Apr 09, 2010 | 17.93 | 18.08 | 17.92 | 18.01 | 8,924,863 | +0.29(+1.64%) |
Apr 08, 2010 | 17.65 | 17.78 | 17.61 | 17.72 | 7,223,117 | -0.05(-0.28%) |
Apr 07, 2010 | 17.73 | 17.90 | 17.73 | 17.77 | 7,859,638 | +0.16(+0.91%) |
Apr 06, 2010 | 17.68 | 17.74 | 17.56 | 17.61 | 6,045,453 | -0.12(-0.68%) |
Apr 05, 2010 | 17.62 | 17.78 | 17.57 | 17.73 | 7,500,666 | +0.19(+1.08%) |
Apr 01, 2010 | 17.58 | 17.54 | 17.54 | 17.54 | 9,625,900 | +0.40(+2.33%) |
Mar 31, 2010 | 17.20 | 17.29 | 17.08 | 17.14 | 8,725,112 | +0.19(+1.12%) |
Mar 30, 2010 | 17.01 | 17.05 | 16.89 | 16.95 | 5,953,640 | -0.09(-0.53%) |
Mar 29, 2010 | 16.94 | 17.09 | 16.89 | 17.04 | 9,624,891 | +0.43(+2.59%) |
Mar 26, 2010 | 16.48 | 16.64 | 16.35 | 16.61 | 9,091,372 | +0.29(+1.78%) |
Mar 25, 2010 | 16.43 | 16.49 | 16.25 | 16.32 | 10,281,392 | +0.03(+0.18%) |
Mar 24, 2010 | 16.37 | 16.44 | 16.26 | 16.29 | 8,797,891 | -0.43(-2.57%) |
Mar 23, 2010 | 16.52 | 16.82 | 16.45 | 16.72 | 8,120,759 | +0.12(+0.72%) |
Mar 22, 2010 | 16.33 | 16.64 | 16.29 | 16.60 | 7,588,526 | -0.05(-0.30%) |
Mar 19, 2010 | 17.03 | 17.04 | 16.64 | 16.65 | 10,860,196 | -0.43(-2.52%) |
Mar 18, 2010 | 17.12 | 17.20 | 16.98 | 17.08 | 7,116,683 | +0.00(+0.00%) |
Mar 17, 2010 | 17.06 | 17.20 | 17.05 | 17.08 | 6,397,588 | +0.03(+0.18%) |
Mar 16, 2010 | 17.10 | 17.15 | 16.98 | 17.05 | 8,658,924 | +0.31(+1.85%) |
Mar 15, 2010 | 16.78 | 16.80 | 16.72 | 16.74 | 4,807,307 | -0.02(-0.12%) |
Mar 12, 2010 | 16.84 | 16.91 | 16.63 | 16.76 | 7,147,294 | -0.05(-0.30%) |
Mar 11, 2010 | 16.63 | 16.84 | 16.56 | 16.81 | 7,328,743 | +0.15(+0.90%) |
Mar 10, 2010 | 17.03 | 17.31 | 16.60 | 16.66 | 17,098,656 | -0.26(-1.54%) |
Mar 09, 2010 | 16.71 | 17.07 | 16.68 | 16.92 | 7,135,884 | +0.03(+0.18%) |
Mar 08, 2010 | 17.15 | 17.17 | 16.78 | 16.89 | 6,989,281 | -0.12(-0.71%) |
Mar 05, 2010 | 16.94 | 17.16 | 16.91 | 17.01 | 8,307,052 | +0.22(+1.31%) |
Mar 04, 2010 | 16.92 | 16.96 | 16.73 | 16.79 | 8,859,334 | -0.03(-0.18%) |
Mar 03, 2010 | 16.87 | 17.02 | 16.81 | 16.82 | 14,361,123 | +0.26(+1.57%) |
Mar 02, 2010 | 16.31 | 16.76 | 16.30 | 16.56 | 14,692,739 | +0.45(+2.79%) |