Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.66 | 17.82 | 17.54 | 17.66 | 14,848,325 | -0.15(-0.83%) |
May 27, 2010 | 17.61 | 17.82 | 17.55 | 17.81 | 23,433,242 | +0.59(+3.41%) |
May 26, 2010 | 17.55 | 17.72 | 17.17 | 17.22 | 4,534 | -0.17(-0.99%) |
May 25, 2010 | 16.99 | 17.42 | 16.87 | 17.39 | 11,109 | -0.05(-0.28%) |
May 24, 2010 | 17.53 | 17.67 | 17.41 | 17.44 | 15,884,289 | -0.08(-0.47%) |
May 21, 2010 | 17.09 | 17.63 | 17.02 | 17.52 | 25,762,064 | +0.13(+0.75%) |
May 20, 2010 | 17.39 | 17.72 | 17.33 | 17.39 | 74,444 | -0.57(-3.18%) |
May 19, 2010 | 18.05 | 18.20 | 17.81 | 17.96 | 32,748,086 | -0.14(-0.77%) |
May 18, 2010 | 18.50 | 18.52 | 18.02 | 18.10 | 454 | -0.28(-1.51%) |
May 17, 2010 | 18.34 | 18.40 | 18.01 | 18.38 | 18,367,134 | +0.09(+0.49%) |
May 14, 2010 | 18.29 | 18.52 | 18.09 | 18.29 | 20,217,430 | -0.36(-1.93%) |
May 13, 2010 | 18.86 | 18.99 | 18.60 | 18.65 | 14,019,201 | +0.04(+0.22%) |
May 12, 2010 | 18.57 | 18.92 | 18.57 | 18.60 | 14,475,463 | +0.16(+0.88%) |
May 11, 2010 | 18.69 | 18.77 | 18.44 | 18.44 | 15,765,833 | -0.12(-0.66%) |
May 10, 2010 | 18.49 | 18.57 | 18.38 | 18.56 | 28,661,792 | +0.82(+4.60%) |
May 07, 2010 | 18.07 | 18.20 | 17.34 | 17.75 | 30,909,492 | -0.38(-2.12%) |
May 06, 2010 | 18.15 | 18.76 | 16.84 | 18.13 | 16,666 | -0.50(-2.67%) |
May 05, 2010 | 18.69 | 18.84 | 18.62 | 18.63 | 16,501,057 | -0.16(-0.87%) |
May 04, 2010 | 19.12 | 19.14 | 18.68 | 18.79 | 18,186,548 | -0.55(-2.87%) |
May 03, 2010 | 19.14 | 19.42 | 19.14 | 19.35 | 8,436,727 | +0.26(+1.37%) |
Apr 30, 2010 | 19.48 | 19.51 | 19.08 | 19.09 | 12,925,891 | -0.41(-2.10%) |
Apr 29, 2010 | 19.39 | 19.53 | 19.35 | 19.49 | 11,094,993 | +0.20(+1.01%) |
Apr 28, 2010 | 19.36 | 19.36 | 19.13 | 19.30 | 15,637,937 | +0.06(+0.30%) |
Apr 27, 2010 | 19.54 | 19.63 | 19.20 | 19.24 | 1,812 | -0.38(-1.95%) |
Apr 26, 2010 | 19.69 | 19.71 | 19.60 | 19.62 | 12,025,448 | -0.02(-0.12%) |
Apr 23, 2010 | 19.59 | 19.67 | 19.48 | 19.65 | 15,772,185 | +0.05(+0.25%) |
Apr 22, 2010 | 19.36 | 19.62 | 19.23 | 19.60 | 12,268,266 | +0.05(+0.25%) |
Apr 21, 2010 | 19.62 | 19.65 | 19.45 | 19.55 | 11,519,903 | +0.04(+0.21%) |
Apr 20, 2010 | 19.47 | 19.55 | 19.36 | 19.51 | 735 | +0.11(+0.55%) |
Apr 19, 2010 | 19.33 | 19.44 | 19.19 | 19.40 | 10,743,507 | +0.04(+0.21%) |
Apr 16, 2010 | 19.51 | 19.60 | 19.27 | 19.36 | 18,632,776 | -0.26(-1.33%) |
Apr 15, 2010 | 19.55 | 19.63 | 19.49 | 19.62 | 11,629,989 | +0.09(+0.46%) |
Apr 14, 2010 | 19.41 | 19.54 | 19.38 | 19.54 | 18,316,106 | +0.28(+1.44%) |
Apr 13, 2010 | 19.18 | 19.29 | 19.11 | 19.26 | 7,277,648 | +0.06(+0.30%) |
Apr 12, 2010 | 19.18 | 19.27 | 19.16 | 19.20 | 5,098,412 | +0.04(+0.21%) |
Apr 09, 2010 | 19.05 | 19.17 | 18.99 | 19.16 | 6,727,477 | +0.15(+0.77%) |
Apr 08, 2010 | 18.91 | 19.04 | 18.83 | 19.01 | 10,361,646 | +0.03(+0.17%) |
Apr 07, 2010 | 19.00 | 19.08 | 18.88 | 18.98 | 6,997,769 | -0.07(-0.39%) |
Apr 06, 2010 | 18.97 | 19.10 | 18.90 | 19.05 | 6,215,447 | +0.02(+0.13%) |
Apr 05, 2010 | 18.88 | 19.05 | 18.71 | 19.03 | 5,943,088 | +0.21(+1.13%) |
Apr 01, 2010 | 18.90 | 18.82 | 18.82 | 18.82 | 11,160,116 | -0.03(-0.17%) |
Mar 31, 2010 | 18.85 | 18.91 | 18.77 | 18.85 | 5,733,060 | -0.06(-0.30%) |
Mar 30, 2010 | 18.87 | 18.97 | 18.79 | 18.91 | 6,512,797 | +0.08(+0.43%) |
Mar 29, 2010 | 18.85 | 18.93 | 18.80 | 18.83 | 9,493,958 | +0.06(+0.30%) |
Mar 26, 2010 | 18.91 | 18.93 | 18.73 | 18.77 | 10,515,329 | -0.09(-0.48%) |
Mar 25, 2010 | 18.95 | 19.08 | 18.82 | 18.86 | 10,208,489 | +0.03(+0.17%) |
Mar 24, 2010 | 18.83 | 18.88 | 18.77 | 18.83 | 7,202,285 | -0.09(-0.47%) |
Mar 23, 2010 | 18.80 | 18.93 | 18.72 | 18.91 | 7,326,419 | +0.18(+0.96%) |
Mar 22, 2010 | 18.51 | 18.82 | 18.49 | 18.74 | 10,331,804 | +0.14(+0.75%) |
Mar 19, 2010 | 18.78 | 18.79 | 18.52 | 18.60 | 11,082,042 | -0.05(-0.28%) |
Mar 18, 2010 | 18.62 | 18.69 | 18.59 | 18.65 | 5,551,816 | +0.02(+0.13%) |
Mar 17, 2010 | 18.59 | 18.73 | 18.55 | 18.62 | 12,099,500 | +0.06(+0.31%) |
Mar 16, 2010 | 18.43 | 18.57 | 18.41 | 18.57 | 8,158,101 | +0.14(+0.75%) |
Mar 15, 2010 | 18.33 | 18.44 | 18.32 | 18.43 | 10,831,024 | -0.02(-0.09%) |
Mar 12, 2010 | 18.51 | 18.62 | 18.40 | 18.45 | 9,199,612 | -0.02(-0.09%) |
Mar 11, 2010 | 18.34 | 18.46 | 18.31 | 18.46 | 6,726,992 | +0.07(+0.40%) |
Mar 10, 2010 | 18.28 | 18.42 | 18.26 | 18.39 | 20,853,538 | +0.12(+0.67%) |
Mar 09, 2010 | 18.16 | 18.38 | 18.13 | 18.27 | 14,802,216 | +0.08(+0.45%) |
Mar 08, 2010 | 18.12 | 18.22 | 18.10 | 18.19 | 7,226,473 | +0.10(+0.54%) |
Mar 05, 2010 | 18.00 | 18.11 | 17.94 | 18.09 | 8,692,228 | +0.22(+1.22%) |
Mar 04, 2010 | 17.82 | 17.89 | 17.69 | 17.87 | 4,470,191 | +0.07(+0.41%) |
Mar 03, 2010 | 17.84 | 17.89 | 17.75 | 17.80 | 10,275,804 | +0.01(+0.05%) |
Mar 02, 2010 | 17.89 | 17.93 | 17.73 | 17.79 | 8,647,834 | -0.02(-0.14%) |