Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.62 | 18.91 | 18.45 | 18.62 | 29,896,772 | -0.16(-0.85%) |
May 27, 2010 | 18.32 | 18.78 | 18.24 | 18.78 | 32,741,732 | +0.99(+5.56%) |
May 26, 2010 | 18.02 | 18.35 | 17.73 | 17.79 | 144,310 | +0.35(+2.01%) |
May 25, 2010 | 17.85 | 17.88 | 17.26 | 17.44 | 39,329,240 | -0.62(-3.43%) |
May 24, 2010 | 18.02 | 18.34 | 17.92 | 18.06 | 26,341,560 | +0.10(+0.56%) |
May 21, 2010 | 17.12 | 17.99 | 17.11 | 17.96 | 37,805,696 | +0.28(+1.58%) |
May 20, 2010 | 17.63 | 18.00 | 17.55 | 17.68 | 113,907 | -0.52(-2.86%) |
May 19, 2010 | 18.22 | 18.43 | 17.96 | 18.20 | 24,478,128 | -0.18(-0.98%) |
May 18, 2010 | 18.69 | 18.85 | 18.24 | 18.38 | 153,974 | -0.29(-1.55%) |
May 17, 2010 | 18.57 | 18.85 | 18.36 | 18.67 | 21,045,020 | +0.10(+0.54%) |
May 14, 2010 | 18.57 | 18.74 | 18.28 | 18.57 | 23,411,830 | -0.27(-1.43%) |
May 13, 2010 | 19.04 | 19.22 | 18.79 | 18.84 | 21,473,304 | +0.04(+0.21%) |
May 12, 2010 | 18.81 | 19.12 | 18.68 | 18.80 | 25,061,744 | +0.05(+0.27%) |
May 11, 2010 | 18.82 | 19.09 | 18.68 | 18.75 | 20,431 | -0.01(-0.05%) |
May 10, 2010 | 18.67 | 18.82 | 18.57 | 18.76 | 32,970,294 | +0.68(+3.76%) |
May 07, 2010 | 18.46 | 18.62 | 17.66 | 18.08 | 39,411,224 | -0.49(-2.64%) |
May 06, 2010 | 19.00 | 19.20 | 17.10 | 18.57 | 4,754 | -0.24(-1.28%) |
May 05, 2010 | 18.88 | 19.13 | 18.78 | 18.81 | 28,903,728 | -0.19(-1.00%) |
May 04, 2010 | 19.20 | 19.20 | 18.80 | 19.00 | 42,555 | -0.44(-2.26%) |
May 03, 2010 | 19.08 | 19.57 | 19.05 | 19.44 | 24,009,984 | +0.43(+2.26%) |
Apr 30, 2010 | 19.62 | 19.63 | 18.99 | 19.01 | 29,625,144 | -0.62(-3.16%) |
Apr 29, 2010 | 19.65 | 19.74 | 19.47 | 19.63 | 20,782,920 | +0.08(+0.41%) |
Apr 28, 2010 | 19.48 | 19.58 | 19.21 | 19.55 | 21,753,904 | +0.20(+1.03%) |
Apr 27, 2010 | 19.90 | 19.95 | 19.31 | 19.35 | 83,156 | -0.63(-3.15%) |
Apr 26, 2010 | 19.90 | 20.00 | 19.90 | 19.98 | 14,683,086 | +0.00(+0.00%) |
Apr 23, 2010 | 19.80 | 19.98 | 19.63 | 19.98 | 19,264,982 | +0.14(+0.71%) |
Apr 22, 2010 | 19.62 | 19.88 | 19.51 | 19.84 | 23,097,058 | -0.01(-0.05%) |
Apr 21, 2010 | 19.85 | 19.95 | 19.53 | 19.85 | 138,947 | +0.44(+2.27%) |
Apr 20, 2010 | 19.35 | 19.50 | 19.24 | 19.41 | 66,984 | +0.16(+0.83%) |
Apr 19, 2010 | 19.27 | 19.31 | 18.91 | 19.25 | 21,654,948 | -0.11(-0.57%) |
Apr 16, 2010 | 19.28 | 19.55 | 19.15 | 19.36 | 37,003,208 | +0.01(+0.05%) |
Apr 15, 2010 | 19.29 | 19.40 | 19.20 | 19.35 | 18,010,468 | +0.08(+0.42%) |
Apr 14, 2010 | 19.04 | 19.28 | 19.01 | 19.27 | 20,669,774 | +0.25(+1.31%) |
Apr 13, 2010 | 19.11 | 19.17 | 18.92 | 19.02 | 23,226,988 | -0.15(-0.78%) |
Apr 12, 2010 | 18.71 | 19.26 | 18.68 | 19.17 | 38,653,680 | +0.63(+3.40%) |
Apr 09, 2010 | 18.47 | 18.56 | 18.38 | 18.54 | 12,181,659 | +0.14(+0.76%) |
Apr 08, 2010 | 18.25 | 18.48 | 18.10 | 18.40 | 25,763,030 | -0.13(-0.70%) |
Apr 07, 2010 | 18.80 | 18.85 | 18.50 | 18.53 | 21,170,914 | -0.17(-0.91%) |
Apr 06, 2010 | 18.55 | 18.77 | 18.44 | 18.70 | 16,184,094 | +0.15(+0.81%) |
Apr 05, 2010 | 18.31 | 18.71 | 18.27 | 18.55 | 20,063,696 | +0.37(+2.04%) |
Apr 01, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 17,024,100 | +0.14(+0.78%) |
Mar 31, 2010 | 18.00 | 18.18 | 17.97 | 18.04 | 16,775,523 | +0.00(+0.00%) |
Mar 30, 2010 | 18.12 | 18.20 | 17.80 | 18.04 | 29,224,608 | -0.02(-0.11%) |
Mar 29, 2010 | 18.60 | 18.69 | 17.87 | 18.06 | 44,223,648 | -0.50(-2.69%) |
Mar 26, 2010 | 18.76 | 18.89 | 18.48 | 18.56 | 17,411,464 | -0.17(-0.91%) |
Mar 25, 2010 | 18.97 | 19.04 | 18.72 | 18.73 | 18,714,040 | -0.09(-0.48%) |
Mar 24, 2010 | 18.84 | 18.98 | 18.72 | 18.82 | 18,005,480 | -0.12(-0.63%) |
Mar 23, 2010 | 18.74 | 18.98 | 18.54 | 18.94 | 28,022,896 | +0.29(+1.55%) |
Mar 22, 2010 | 18.40 | 18.88 | 18.38 | 18.65 | 16,530,992 | +0.04(+0.21%) |
Mar 19, 2010 | 18.71 | 18.83 | 18.50 | 18.61 | 20,158,646 | -0.03(-0.16%) |
Mar 18, 2010 | 18.61 | 18.80 | 18.56 | 18.64 | 17,702,132 | -0.06(-0.32%) |
Mar 17, 2010 | 18.73 | 18.82 | 18.62 | 18.70 | 20,422,184 | -0.08(-0.43%) |
Mar 16, 2010 | 18.80 | 18.82 | 18.69 | 18.78 | 18,249,038 | -0.04(-0.21%) |
Mar 15, 2010 | 18.74 | 18.86 | 18.68 | 18.82 | 18,126,552 | -0.06(-0.32%) |
Mar 12, 2010 | 18.94 | 18.94 | 18.71 | 18.88 | 14,558,944 | +0.08(+0.43%) |
Mar 11, 2010 | 18.59 | 18.81 | 18.54 | 18.80 | 16,628,404 | +0.11(+0.59%) |
Mar 10, 2010 | 18.55 | 18.92 | 18.50 | 18.69 | 23,984,360 | +0.15(+0.81%) |
Mar 09, 2010 | 18.36 | 18.73 | 18.28 | 18.54 | 30,508,324 | +0.12(+0.65%) |
Mar 08, 2010 | 17.90 | 18.46 | 17.87 | 18.42 | 42,152,104 | +0.55(+3.08%) |
Mar 05, 2010 | 17.58 | 17.95 | 17.48 | 17.87 | 19,906,954 | +0.40(+2.29%) |
Mar 04, 2010 | 17.55 | 17.58 | 17.31 | 17.47 | 14,865,671 | -0.08(-0.46%) |
Mar 03, 2010 | 17.70 | 17.83 | 17.47 | 17.55 | 15,981,801 | -0.10(-0.57%) |
Mar 02, 2010 | 17.72 | 17.93 | 17.62 | 17.65 | 22,095,496 | -0.10(-0.56%) |