Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.50 | 17.87 | 17.47 | 17.50 | 30,108,838 | -0.11(-0.65%) |
May 27, 2010 | 17.60 | 17.70 | 17.39 | 17.61 | 21,883,458 | +0.26(+1.48%) |
May 26, 2010 | 17.50 | 17.66 | 17.27 | 17.35 | 543 | -0.02(-0.13%) |
May 25, 2010 | 17.30 | 17.38 | 17.04 | 17.37 | 5,464 | -0.12(-0.69%) |
May 24, 2010 | 17.30 | 17.67 | 17.24 | 17.50 | 35,171,540 | +0.23(+1.32%) |
May 21, 2010 | 16.73 | 17.28 | 16.65 | 17.27 | 44,975,336 | +0.17(+0.99%) |
May 20, 2010 | 17.25 | 17.37 | 17.09 | 17.10 | 815 | -0.54(-3.05%) |
May 19, 2010 | 17.61 | 17.79 | 17.59 | 17.64 | 24,976,922 | -0.04(-0.23%) |
May 18, 2010 | 17.92 | 18.00 | 17.66 | 17.68 | 1,902 | -0.14(-0.78%) |
May 17, 2010 | 17.87 | 17.94 | 17.61 | 17.82 | 20,198,684 | -0.03(-0.14%) |
May 14, 2010 | 17.84 | 17.88 | 17.58 | 17.84 | 27,208,228 | -0.04(-0.23%) |
May 13, 2010 | 18.07 | 18.07 | 17.73 | 17.88 | 24,963,686 | -0.20(-1.10%) |
May 12, 2010 | 18.23 | 18.24 | 17.98 | 18.08 | 24,043,540 | -0.09(-0.51%) |
May 11, 2010 | 18.22 | 18.26 | 18.11 | 18.17 | 2,452 | -0.11(-0.58%) |
May 10, 2010 | 18.18 | 18.32 | 18.11 | 18.28 | 27,922,422 | +0.36(+1.99%) |
May 07, 2010 | 18.03 | 18.08 | 17.66 | 17.92 | 32,773,698 | -0.33(-1.81%) |
May 06, 2010 | 18.25 | 18.53 | 16.77 | 18.25 | 543 | -0.18(-0.99%) |
May 05, 2010 | 18.39 | 18.50 | 18.30 | 18.44 | 29,167,486 | -0.03(-0.15%) |
May 04, 2010 | 18.64 | 18.71 | 18.29 | 18.46 | 4,077 | -0.25(-1.34%) |
May 03, 2010 | 18.93 | 18.98 | 18.59 | 18.71 | 23,915,546 | -0.11(-0.57%) |
Apr 30, 2010 | 18.71 | 18.94 | 18.62 | 18.82 | 29,099,608 | +0.15(+0.81%) |
Apr 29, 2010 | 18.58 | 18.81 | 18.52 | 18.67 | 25,205,570 | +0.18(+0.95%) |
Apr 28, 2010 | 18.37 | 18.55 | 18.18 | 18.49 | 25,309,082 | +0.18(+1.00%) |
Apr 27, 2010 | 18.50 | 18.60 | 18.28 | 18.31 | 271 | -0.22(-1.19%) |
Apr 26, 2010 | 18.79 | 19.04 | 18.42 | 18.53 | 25,639,260 | -0.31(-1.62%) |
Apr 23, 2010 | 18.77 | 18.84 | 18.49 | 18.83 | 24,995,982 | +0.03(+0.16%) |
Apr 22, 2010 | 18.98 | 18.99 | 18.70 | 18.81 | 21,909,266 | -0.24(-1.27%) |
Apr 21, 2010 | 19.05 | 19.48 | 18.93 | 19.05 | 186,782 | -0.47(-2.41%) |
Apr 20, 2010 | 19.51 | 19.59 | 19.47 | 19.52 | 720 | +0.06(+0.28%) |
Apr 19, 2010 | 19.22 | 19.54 | 19.15 | 19.46 | 24,693,422 | +0.24(+1.24%) |
Apr 16, 2010 | 19.22 | 19.30 | 19.14 | 19.22 | 21,607,448 | -0.04(-0.19%) |
Apr 15, 2010 | 19.24 | 19.29 | 19.15 | 19.26 | 19,582,300 | +0.02(+0.10%) |
Apr 14, 2010 | 19.28 | 19.30 | 19.10 | 19.24 | 24,819,548 | +0.01(+0.06%) |
Apr 13, 2010 | 19.19 | 19.31 | 19.19 | 19.23 | 18,836,450 | -0.07(-0.34%) |
Apr 12, 2010 | 19.42 | 19.42 | 19.20 | 19.30 | 17,623,726 | -0.02(-0.11%) |
Apr 09, 2010 | 19.18 | 19.36 | 19.15 | 19.32 | 15,239,662 | +0.16(+0.86%) |
Apr 08, 2010 | 19.27 | 19.30 | 19.13 | 19.15 | 19,788,644 | -0.08(-0.42%) |
Apr 07, 2010 | 19.31 | 19.39 | 19.19 | 19.24 | 26,945,818 | -0.12(-0.64%) |
Apr 06, 2010 | 19.37 | 19.46 | 19.26 | 19.36 | 19,777,066 | +0.01(+0.08%) |
Apr 05, 2010 | 19.41 | 19.51 | 19.31 | 19.35 | 14,575,750 | -0.06(-0.30%) |
Apr 01, 2010 | 19.35 | 19.40 | 19.40 | 19.40 | 35,218,188 | +0.10(+0.53%) |
Mar 31, 2010 | 19.26 | 19.41 | 19.13 | 19.30 | 20,782,888 | +0.06(+0.32%) |
Mar 30, 2010 | 19.43 | 19.51 | 19.23 | 19.24 | 36,652,488 | -0.22(-1.15%) |
Mar 29, 2010 | 19.45 | 19.47 | 19.32 | 19.46 | 28,814,754 | +0.08(+0.42%) |
Mar 26, 2010 | 19.68 | 19.70 | 19.21 | 19.38 | 32,762,974 | -0.23(-1.16%) |
Mar 25, 2010 | 19.89 | 19.90 | 19.60 | 19.61 | 23,228,810 | -0.13(-0.65%) |
Mar 24, 2010 | 19.88 | 19.91 | 19.70 | 19.74 | 17,293,228 | -0.17(-0.86%) |
Mar 23, 2010 | 19.83 | 19.93 | 19.72 | 19.91 | 12,708,300 | +0.17(+0.87%) |
Mar 22, 2010 | 19.57 | 19.87 | 19.53 | 19.74 | 20,512,016 | +0.15(+0.77%) |
Mar 19, 2010 | 19.74 | 19.75 | 19.49 | 19.59 | 44,566,496 | -0.11(-0.58%) |
Mar 18, 2010 | 19.95 | 19.98 | 19.64 | 19.70 | 41,962,424 | -0.27(-1.34%) |
Mar 17, 2010 | 20.09 | 20.11 | 19.89 | 19.97 | 20,122,638 | -0.07(-0.33%) |
Mar 16, 2010 | 20.09 | 20.15 | 19.96 | 20.03 | 16,266,356 | -0.04(-0.22%) |
Mar 15, 2010 | 19.94 | 20.08 | 19.83 | 20.08 | 20,174,338 | +0.10(+0.51%) |
Mar 12, 2010 | 20.17 | 20.17 | 19.68 | 19.98 | 44,300,796 | -0.37(-1.84%) |
Mar 11, 2010 | 20.17 | 20.35 | 20.10 | 20.35 | 15,590,274 | +0.19(+0.93%) |
Mar 10, 2010 | 20.08 | 20.35 | 20.05 | 20.16 | 22,263,426 | +0.08(+0.42%) |
Mar 09, 2010 | 19.85 | 20.14 | 19.83 | 20.08 | 16,091,269 | +0.14(+0.70%) |
Mar 08, 2010 | 19.92 | 19.99 | 19.83 | 19.94 | 11,768,120 | +0.04(+0.18%) |
Mar 05, 2010 | 19.84 | 19.93 | 19.83 | 19.90 | 20,025,234 | +0.09(+0.44%) |
Mar 04, 2010 | 19.81 | 19.97 | 19.75 | 19.81 | 17,363,032 | +0.00(+0.00%) |
Mar 03, 2010 | 20.00 | 20.09 | 19.76 | 19.81 | 18,301,692 | -0.18(-0.92%) |
Mar 02, 2010 | 19.87 | 20.04 | 19.83 | 20.00 | 13,644,566 | +0.11(+0.53%) |