Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 12,112,700 | +0.02(+0.10%) |
May 27, 2010 | 17.20 | 17.40 | 17.18 | 17.38 | 8,961,714 | +0.33(+1.92%) |
May 26, 2010 | 17.24 | 17.26 | 16.97 | 17.06 | 330 | -0.01(-0.04%) |
May 25, 2010 | 16.83 | 17.07 | 16.60 | 17.06 | 23,303 | -0.09(-0.53%) |
May 24, 2010 | 17.31 | 17.44 | 17.15 | 17.15 | 11,245,420 | -0.16(-0.94%) |
May 21, 2010 | 16.98 | 17.34 | 16.94 | 17.32 | 16,321,128 | +0.08(+0.46%) |
May 20, 2010 | 17.36 | 17.53 | 17.21 | 17.24 | 18,551,946 | -0.53(-3.00%) |
May 19, 2010 | 17.88 | 17.95 | 17.65 | 17.77 | 14,134,747 | -0.18(-1.01%) |
May 18, 2010 | 18.21 | 18.28 | 17.92 | 17.95 | 12,869,578 | -0.18(-0.97%) |
May 17, 2010 | 18.15 | 18.21 | 17.85 | 18.13 | 14,010,448 | +0.02(+0.10%) |
May 14, 2010 | 18.11 | 18.29 | 18.02 | 18.11 | 12,465,840 | -0.15(-0.83%) |
May 13, 2010 | 18.33 | 18.51 | 18.24 | 18.26 | 11,653,689 | -0.08(-0.43%) |
May 12, 2010 | 18.21 | 18.39 | 18.13 | 18.34 | 8,638,460 | +0.15(+0.83%) |
May 11, 2010 | 18.23 | 18.38 | 18.14 | 18.19 | 11,942,584 | +0.04(+0.20%) |
May 10, 2010 | 17.98 | 18.17 | 17.97 | 18.15 | 15,710,856 | +0.54(+3.09%) |
May 07, 2010 | 17.55 | 17.92 | 17.35 | 17.61 | 29,202,306 | -0.08(-0.48%) |
May 06, 2010 | 17.84 | 18.20 | 17.69 | 17.69 | 46,066 | -0.59(-3.24%) |
May 05, 2010 | 18.32 | 18.33 | 18.12 | 18.29 | 15,187,525 | -0.05(-0.26%) |
May 04, 2010 | 18.55 | 18.58 | 18.24 | 18.33 | 15,437,613 | -0.32(-1.72%) |
May 03, 2010 | 18.49 | 18.70 | 18.43 | 18.65 | 9,343,858 | +0.24(+1.28%) |
Apr 30, 2010 | 18.36 | 18.60 | 18.35 | 18.42 | 8,249,491 | +0.07(+0.40%) |
Apr 29, 2010 | 18.38 | 18.48 | 18.29 | 18.35 | 5,419,239 | +0.02(+0.10%) |
Apr 28, 2010 | 18.21 | 18.35 | 18.13 | 18.33 | 11,469,237 | +0.19(+1.03%) |
Apr 27, 2010 | 18.38 | 18.50 | 18.12 | 18.14 | 10,506,676 | -0.31(-1.70%) |
Apr 26, 2010 | 18.51 | 18.58 | 18.44 | 18.45 | 9,330,344 | -0.07(-0.36%) |
Apr 23, 2010 | 18.39 | 18.53 | 18.27 | 18.52 | 7,420,822 | +0.15(+0.79%) |
Apr 22, 2010 | 18.23 | 18.40 | 18.19 | 18.38 | 10,667,576 | +0.06(+0.33%) |
Apr 21, 2010 | 18.32 | 18.35 | 18.19 | 18.32 | 8,323,663 | +0.02(+0.10%) |
Apr 20, 2010 | 18.18 | 18.30 | 18.15 | 18.30 | 6,006,009 | +0.23(+1.27%) |
Apr 19, 2010 | 18.02 | 18.10 | 17.96 | 18.07 | 8,735,371 | +0.02(+0.10%) |
Apr 16, 2010 | 18.22 | 18.26 | 18.01 | 18.05 | 12,711,691 | -0.21(-1.16%) |
Apr 15, 2010 | 18.23 | 18.29 | 18.16 | 18.26 | 7,876,221 | -0.01(-0.03%) |
Apr 14, 2010 | 18.24 | 18.31 | 18.18 | 18.27 | 7,888,765 | +0.02(+0.10%) |
Apr 13, 2010 | 18.35 | 18.35 | 18.15 | 18.25 | 8,661,111 | -0.10(-0.53%) |
Apr 12, 2010 | 18.32 | 18.39 | 18.30 | 18.35 | 7,658,093 | +0.05(+0.26%) |
Apr 09, 2010 | 18.18 | 18.30 | 18.04 | 18.30 | 10,917,236 | +0.13(+0.73%) |
Apr 08, 2010 | 18.19 | 18.24 | 18.11 | 18.16 | 7,889,776 | -0.11(-0.60%) |
Apr 07, 2010 | 18.40 | 18.42 | 18.21 | 18.27 | 9,644,152 | -0.18(-0.98%) |
Apr 06, 2010 | 18.16 | 18.45 | 18.16 | 18.45 | 6,653,118 | +0.21(+1.16%) |
Apr 05, 2010 | 18.24 | 18.30 | 18.16 | 18.24 | 5,867,443 | +0.05(+0.27%) |
Apr 01, 2010 | 18.03 | 18.19 | 18.19 | 18.19 | 8,735,454 | +0.25(+1.38%) |
Mar 31, 2010 | 17.96 | 18.04 | 17.85 | 17.95 | 9,977,185 | -0.04(-0.24%) |
Mar 30, 2010 | 18.01 | 18.12 | 17.98 | 17.99 | 9,199,042 | -0.05(-0.27%) |
Mar 29, 2010 | 17.89 | 18.04 | 17.87 | 18.04 | 14,232,028 | +0.22(+1.22%) |
Mar 26, 2010 | 17.77 | 17.89 | 17.73 | 17.82 | 13,672,156 | +0.04(+0.24%) |
Mar 25, 2010 | 17.92 | 17.98 | 17.76 | 17.78 | 17,327,250 | -0.11(-0.64%) |
Mar 24, 2010 | 18.02 | 18.08 | 17.87 | 17.89 | 10,906,844 | -0.19(-1.04%) |
Mar 23, 2010 | 18.05 | 18.08 | 17.96 | 18.08 | 9,624,133 | +0.07(+0.40%) |
Mar 22, 2010 | 18.06 | 18.08 | 17.95 | 18.01 | 8,445,591 | -0.12(-0.67%) |
Mar 19, 2010 | 18.20 | 18.25 | 18.00 | 18.13 | 9,529,541 | +0.14(+0.78%) |
Mar 18, 2010 | 18.03 | 18.13 | 17.94 | 17.99 | 7,262,821 | -0.08(-0.46%) |
Mar 17, 2010 | 18.06 | 18.10 | 17.97 | 18.07 | 9,910,835 | +0.06(+0.33%) |
Mar 16, 2010 | 17.78 | 18.02 | 17.77 | 18.01 | 9,302,061 | +0.21(+1.17%) |
Mar 15, 2010 | 17.71 | 17.81 | 17.70 | 17.80 | 6,379,280 | +0.07(+0.37%) |
Mar 12, 2010 | 17.87 | 17.91 | 17.70 | 17.74 | 9,621,802 | -0.11(-0.63%) |
Mar 11, 2010 | 17.77 | 17.86 | 17.71 | 17.85 | 6,166,095 | +0.06(+0.33%) |
Mar 10, 2010 | 17.81 | 17.83 | 17.71 | 17.79 | 6,473,977 | +0.01(+0.03%) |
Mar 09, 2010 | 17.79 | 17.83 | 17.75 | 17.78 | 6,623,665 | -0.02(-0.13%) |
Mar 08, 2010 | 17.88 | 17.88 | 17.80 | 17.81 | 5,861,888 | +0.00(+0.00%) |
Mar 05, 2010 | 17.71 | 17.84 | 17.64 | 17.81 | 8,732,153 | +0.18(+1.01%) |
Mar 04, 2010 | 17.63 | 17.64 | 17.51 | 17.63 | 9,107,027 | +0.04(+0.20%) |
Mar 03, 2010 | 17.66 | 17.74 | 17.56 | 17.59 | 6,101,376 | -0.03(-0.17%) |
Mar 02, 2010 | 17.58 | 17.70 | 17.58 | 17.62 | 7,933,066 | +0.05(+0.30%) |