Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.40 | 16.35 | 16.01 | 16.19 | 4,054,844 | -0.21(-1.26%) |
May 27, 2010 | 16.23 | 16.42 | 16.20 | 16.40 | 3,907,837 | +0.46(+2.86%) |
May 26, 2010 | 16.03 | 16.50 | 15.89 | 15.94 | 6,369,466 | +0.01(+0.09%) |
May 25, 2010 | 15.63 | 15.97 | 15.52 | 15.93 | 9,626,047 | -0.04(-0.25%) |
May 24, 2010 | 16.28 | 16.39 | 15.95 | 15.97 | 7,030,078 | -0.41(-2.52%) |
May 21, 2010 | 15.81 | 16.52 | 15.76 | 16.38 | 10,668,627 | +0.32(+2.02%) |
May 20, 2010 | 16.09 | 16.61 | 16.02 | 16.05 | 8,793,201 | -0.74(-4.38%) |
May 19, 2010 | 17.21 | 17.21 | 16.73 | 16.79 | 7,051,238 | -0.41(-2.39%) |
May 18, 2010 | 17.55 | 17.74 | 17.07 | 17.20 | 7,447,416 | -0.22(-1.24%) |
May 17, 2010 | 17.00 | 17.49 | 16.88 | 17.42 | 7,658,318 | +0.33(+1.95%) |
May 14, 2010 | 17.42 | 17.55 | 16.90 | 17.08 | 12,310,520 | -0.66(-3.70%) |
May 13, 2010 | 17.30 | 17.99 | 17.25 | 17.74 | 10,250,922 | +0.37(+2.15%) |
May 12, 2010 | 17.51 | 17.86 | 17.21 | 17.37 | 21,786,120 | -1.07(-5.80%) |
May 11, 2010 | 18.57 | 18.76 | 18.01 | 18.44 | 17,300,040 | +0.55(+3.07%) |
May 10, 2010 | 17.84 | 18.36 | 17.60 | 17.89 | 12,006,012 | +0.60(+3.46%) |
May 07, 2010 | 17.73 | 18.43 | 17.16 | 17.29 | 20,654,950 | -0.54(-3.03%) |
May 06, 2010 | 18.90 | 18.92 | 16.72 | 17.83 | 20,131,170 | -1.10(-5.80%) |
May 05, 2010 | 19.01 | 19.23 | 18.69 | 18.93 | 10,452,832 | +0.23(+1.21%) |
May 04, 2010 | 19.13 | 19.16 | 18.55 | 18.70 | 6,832,392 | -0.64(-3.30%) |
May 03, 2010 | 19.06 | 19.36 | 19.00 | 19.34 | 3,564,799 | +0.34(+1.81%) |
Apr 30, 2010 | 19.43 | 19.43 | 19.00 | 19.00 | 4,055,372 | -0.42(-2.17%) |
Apr 29, 2010 | 19.37 | 19.49 | 19.24 | 19.42 | 3,033,493 | +0.17(+0.87%) |
Apr 28, 2010 | 19.46 | 19.54 | 19.17 | 19.25 | 4,603,765 | -0.14(-0.71%) |
Apr 27, 2010 | 19.53 | 19.85 | 19.34 | 19.39 | 6,390,322 | -0.13(-0.65%) |
Apr 26, 2010 | 19.57 | 19.67 | 19.40 | 19.52 | 3,071,796 | -0.07(-0.35%) |
Apr 23, 2010 | 19.52 | 19.67 | 19.19 | 19.59 | 4,182,955 | +0.13(+0.65%) |
Apr 22, 2010 | 19.22 | 19.51 | 19.02 | 19.46 | 3,219,106 | +0.09(+0.46%) |
Apr 21, 2010 | 19.53 | 19.57 | 19.17 | 19.37 | 4,024,006 | -0.22(-1.10%) |
Apr 20, 2010 | 19.36 | 19.65 | 19.30 | 19.59 | 4,029,181 | +0.25(+1.32%) |
Apr 19, 2010 | 19.10 | 19.40 | 19.09 | 19.33 | 4,326,114 | +0.14(+0.72%) |
Apr 16, 2010 | 19.20 | 19.45 | 19.01 | 19.19 | 6,464,857 | +0.12(+0.62%) |
Apr 15, 2010 | 19.61 | 19.62 | 19.06 | 19.08 | 7,202,926 | -0.28(-1.47%) |
Apr 14, 2010 | 18.97 | 19.41 | 18.95 | 19.36 | 7,095,266 | +0.41(+2.17%) |
Apr 13, 2010 | 19.05 | 19.08 | 18.77 | 18.95 | 3,605,572 | -0.08(-0.41%) |
Apr 12, 2010 | 18.89 | 19.27 | 18.89 | 19.03 | 5,272,129 | +0.04(+0.21%) |
Apr 09, 2010 | 18.79 | 19.11 | 18.79 | 18.99 | 5,533,326 | +0.17(+0.89%) |
Apr 08, 2010 | 18.74 | 18.90 | 18.52 | 18.82 | 3,272,595 | +0.01(+0.05%) |
Apr 07, 2010 | 18.84 | 18.87 | 18.56 | 18.81 | 3,780,390 | +0.07(+0.37%) |
Apr 06, 2010 | 18.73 | 18.85 | 18.49 | 18.74 | 4,124,460 | +0.01(+0.05%) |
Apr 05, 2010 | 18.58 | 18.79 | 18.52 | 18.73 | 2,870,757 | +0.25(+1.38%) |
Apr 01, 2010 | 18.28 | 18.48 | 18.48 | 18.48 | 3,549,792 | +0.18(+0.96%) |
Mar 31, 2010 | 18.30 | 18.37 | 18.20 | 18.30 | 4,303,376 | -0.13(-0.69%) |
Mar 30, 2010 | 18.28 | 18.56 | 18.10 | 18.43 | 4,659,351 | +0.11(+0.59%) |
Mar 29, 2010 | 18.54 | 18.62 | 18.25 | 18.32 | 3,078,748 | -0.17(-0.90%) |
Mar 26, 2010 | 18.24 | 18.52 | 18.14 | 18.49 | 5,936,558 | +0.28(+1.56%) |
Mar 25, 2010 | 18.32 | 18.61 | 18.19 | 18.20 | 4,746,909 | +0.03(+0.16%) |
Mar 24, 2010 | 18.07 | 18.21 | 17.99 | 18.17 | 5,096,741 | +0.01(+0.05%) |
Mar 23, 2010 | 18.18 | 18.34 | 18.08 | 18.16 | 4,463,927 | -0.04(-0.22%) |
Mar 22, 2010 | 18.03 | 18.27 | 17.93 | 18.20 | 4,987,211 | +0.14(+0.76%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.90 | 18.07 | 7,977,103 | -0.11(-0.59%) |
Mar 18, 2010 | 17.82 | 18.38 | 17.82 | 18.17 | 10,820,071 | +0.38(+2.15%) |
Mar 17, 2010 | 17.59 | 17.94 | 17.54 | 17.79 | 5,831,352 | +0.22(+1.23%) |
Mar 16, 2010 | 17.57 | 17.58 | 17.31 | 17.57 | 6,852,949 | +0.05(+0.28%) |
Mar 15, 2010 | 17.41 | 17.57 | 17.24 | 17.53 | 3,794,812 | +0.10(+0.56%) |
Mar 12, 2010 | 17.57 | 17.57 | 17.29 | 17.43 | 4,661,538 | -0.13(-0.73%) |
Mar 11, 2010 | 17.49 | 17.58 | 17.37 | 17.56 | 6,366,701 | +0.01(+0.06%) |
Mar 10, 2010 | 17.20 | 17.60 | 17.20 | 17.55 | 7,478,277 | +0.30(+1.76%) |
Mar 09, 2010 | 16.94 | 17.47 | 16.90 | 17.24 | 13,914,199 | +0.29(+1.74%) |
Mar 08, 2010 | 16.80 | 17.21 | 16.78 | 16.95 | 6,390,148 | +0.16(+0.93%) |
Mar 05, 2010 | 16.57 | 16.87 | 16.53 | 16.79 | 5,505,527 | +0.29(+1.78%) |
Mar 04, 2010 | 16.47 | 16.53 | 16.33 | 16.50 | 4,589,522 | +0.01(+0.06%) |
Mar 03, 2010 | 16.50 | 16.62 | 16.44 | 16.49 | 3,384,660 | +0.07(+0.42%) |
Mar 02, 2010 | 16.60 | 16.72 | 16.37 | 16.42 | 6,101,449 | -0.13(-0.77%) |