Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.45 | 17.60 | 17.38 | 17.45 | 12,082,148 | +0.02(+0.10%) |
May 27, 2010 | 17.24 | 17.44 | 17.22 | 17.43 | 8,939,110 | +0.33(+1.92%) |
May 26, 2010 | 17.28 | 17.31 | 17.01 | 17.10 | 329 | -0.01(-0.04%) |
May 25, 2010 | 16.88 | 17.12 | 16.64 | 17.11 | 23,244 | -0.09(-0.53%) |
May 24, 2010 | 17.35 | 17.48 | 17.19 | 17.20 | 11,217,055 | -0.16(-0.94%) |
May 21, 2010 | 17.02 | 17.38 | 16.98 | 17.36 | 16,279,960 | +0.08(+0.46%) |
May 20, 2010 | 17.41 | 17.58 | 17.26 | 17.28 | 18,505,152 | -0.53(-3.00%) |
May 19, 2010 | 17.92 | 17.99 | 17.69 | 17.82 | 14,099,094 | -0.18(-1.01%) |
May 18, 2010 | 18.26 | 18.33 | 17.97 | 18.00 | 12,837,117 | -0.18(-0.97%) |
May 17, 2010 | 18.20 | 18.26 | 17.89 | 18.17 | 13,975,108 | +0.02(+0.10%) |
May 14, 2010 | 18.16 | 18.34 | 18.06 | 18.16 | 12,434,397 | -0.15(-0.83%) |
May 13, 2010 | 18.38 | 18.56 | 18.28 | 18.31 | 11,624,294 | -0.08(-0.43%) |
May 12, 2010 | 18.26 | 18.44 | 18.18 | 18.39 | 8,616,671 | +0.15(+0.83%) |
May 11, 2010 | 18.28 | 18.43 | 18.19 | 18.23 | 11,912,460 | +0.04(+0.20%) |
May 10, 2010 | 18.03 | 18.22 | 18.02 | 18.20 | 15,671,227 | +0.55(+3.09%) |
May 07, 2010 | 17.60 | 17.96 | 17.40 | 17.65 | 29,128,648 | -0.08(-0.48%) |
May 06, 2010 | 17.89 | 18.25 | 17.73 | 17.74 | 45,950 | -0.59(-3.24%) |
May 05, 2010 | 18.37 | 18.38 | 18.17 | 18.33 | 15,149,217 | -0.05(-0.26%) |
May 04, 2010 | 18.59 | 18.62 | 18.29 | 18.38 | 15,398,674 | -0.32(-1.72%) |
May 03, 2010 | 18.54 | 18.75 | 18.48 | 18.70 | 9,320,289 | +0.24(+1.28%) |
Apr 30, 2010 | 18.41 | 18.65 | 18.40 | 18.46 | 8,228,683 | +0.07(+0.40%) |
Apr 29, 2010 | 18.43 | 18.53 | 18.33 | 18.39 | 5,405,569 | +0.02(+0.10%) |
Apr 28, 2010 | 18.26 | 18.40 | 18.18 | 18.37 | 11,440,307 | +0.19(+1.03%) |
Apr 27, 2010 | 18.43 | 18.55 | 18.17 | 18.19 | 10,480,174 | -0.32(-1.70%) |
Apr 26, 2010 | 18.56 | 18.63 | 18.49 | 18.50 | 9,306,809 | -0.07(-0.36%) |
Apr 23, 2010 | 18.43 | 18.58 | 18.31 | 18.57 | 7,402,104 | +0.15(+0.79%) |
Apr 22, 2010 | 18.28 | 18.45 | 18.23 | 18.42 | 10,640,669 | +0.06(+0.33%) |
Apr 21, 2010 | 18.36 | 18.39 | 18.24 | 18.36 | 8,302,668 | +0.02(+0.10%) |
Apr 20, 2010 | 18.23 | 18.34 | 18.20 | 18.34 | 5,990,859 | +0.23(+1.27%) |
Apr 19, 2010 | 18.06 | 18.15 | 18.00 | 18.11 | 8,713,337 | +0.02(+0.10%) |
Apr 16, 2010 | 18.27 | 18.31 | 18.05 | 18.09 | 12,679,627 | -0.21(-1.16%) |
Apr 15, 2010 | 18.28 | 18.33 | 18.21 | 18.31 | 7,856,354 | -0.01(-0.03%) |
Apr 14, 2010 | 18.29 | 18.36 | 18.22 | 18.31 | 7,868,866 | +0.02(+0.10%) |
Apr 13, 2010 | 18.39 | 18.39 | 18.20 | 18.29 | 8,639,265 | -0.10(-0.53%) |
Apr 12, 2010 | 18.36 | 18.44 | 18.35 | 18.39 | 7,638,776 | +0.05(+0.26%) |
Apr 09, 2010 | 18.23 | 18.34 | 18.09 | 18.34 | 10,889,699 | +0.13(+0.73%) |
Apr 08, 2010 | 18.24 | 18.28 | 18.15 | 18.21 | 7,869,875 | -0.11(-0.60%) |
Apr 07, 2010 | 18.45 | 18.46 | 18.26 | 18.32 | 9,619,826 | -0.18(-0.98%) |
Apr 06, 2010 | 18.20 | 18.50 | 18.20 | 18.50 | 6,636,337 | +0.21(+1.16%) |
Apr 05, 2010 | 18.28 | 18.35 | 18.21 | 18.29 | 5,852,643 | +0.05(+0.27%) |
Apr 01, 2010 | 18.08 | 18.24 | 18.24 | 18.24 | 8,713,420 | +0.25(+1.38%) |
Mar 31, 2010 | 18.01 | 18.09 | 17.89 | 17.99 | 9,952,019 | -0.04(-0.24%) |
Mar 30, 2010 | 18.06 | 18.16 | 18.03 | 18.03 | 9,175,838 | -0.05(-0.27%) |
Mar 29, 2010 | 17.93 | 18.09 | 17.91 | 18.08 | 14,196,130 | +0.22(+1.22%) |
Mar 26, 2010 | 17.82 | 17.94 | 17.77 | 17.86 | 13,637,670 | +0.04(+0.24%) |
Mar 25, 2010 | 17.97 | 18.02 | 17.80 | 17.82 | 17,283,544 | -0.12(-0.64%) |
Mar 24, 2010 | 18.06 | 18.12 | 17.91 | 17.94 | 10,879,333 | -0.19(-1.04%) |
Mar 23, 2010 | 18.09 | 18.12 | 18.00 | 18.12 | 9,599,857 | +0.07(+0.40%) |
Mar 22, 2010 | 18.10 | 18.13 | 17.99 | 18.05 | 8,424,288 | -0.12(-0.67%) |
Mar 19, 2010 | 18.25 | 18.30 | 18.05 | 18.17 | 9,505,504 | -0.02(-0.11%) |
Mar 18, 2010 | 18.24 | 18.34 | 18.14 | 18.19 | 7,180,221 | -0.08(-0.46%) |
Mar 17, 2010 | 18.27 | 18.31 | 18.18 | 18.28 | 9,798,119 | +0.06(+0.33%) |
Mar 16, 2010 | 17.98 | 18.23 | 17.97 | 18.22 | 9,196,269 | +0.21(+1.17%) |
Mar 15, 2010 | 17.92 | 18.02 | 17.91 | 18.01 | 6,306,729 | +0.07(+0.37%) |
Mar 12, 2010 | 18.08 | 18.12 | 17.90 | 17.94 | 9,512,373 | -0.11(-0.63%) |
Mar 11, 2010 | 17.98 | 18.06 | 17.91 | 18.06 | 6,095,968 | +0.06(+0.33%) |
Mar 10, 2010 | 18.02 | 18.04 | 17.91 | 18.00 | 6,400,348 | +0.01(+0.03%) |
Mar 09, 2010 | 18.00 | 18.04 | 17.95 | 17.99 | 6,548,334 | -0.02(-0.13%) |
Mar 08, 2010 | 18.08 | 18.08 | 18.00 | 18.01 | 5,795,221 | +0.00(+0.00%) |
Mar 05, 2010 | 17.91 | 18.04 | 17.84 | 18.01 | 8,632,842 | +0.18(+1.01%) |
Mar 04, 2010 | 17.83 | 17.84 | 17.71 | 17.83 | 9,003,452 | +0.04(+0.20%) |
Mar 03, 2010 | 17.86 | 17.94 | 17.77 | 17.80 | 6,031,985 | -0.03(-0.17%) |
Mar 02, 2010 | 17.78 | 17.90 | 17.78 | 17.83 | 7,842,844 | +0.05(+0.30%) |