Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.68 | 16.86 | 16.55 | 16.68 | 36,331,280 | +0.06(+0.33%) |
May 27, 2010 | 16.42 | 16.63 | 16.31 | 16.62 | 34,923,268 | +0.37(+2.30%) |
May 26, 2010 | 16.49 | 16.51 | 16.20 | 16.25 | 56,342 | -0.18(-1.07%) |
May 25, 2010 | 16.34 | 16.46 | 16.20 | 16.43 | 39,318 | -0.27(-1.63%) |
May 24, 2010 | 16.62 | 16.83 | 16.55 | 16.70 | 26,047,776 | -0.04(-0.25%) |
May 21, 2010 | 16.50 | 16.78 | 16.32 | 16.74 | 52,752,484 | -0.19(-1.14%) |
May 20, 2010 | 16.87 | 17.00 | 16.72 | 16.93 | 140,863 | -0.30(-1.76%) |
May 19, 2010 | 17.20 | 17.31 | 17.02 | 17.24 | 32,543,796 | +0.01(+0.04%) |
May 18, 2010 | 17.42 | 17.43 | 17.22 | 17.23 | 51,482 | -0.10(-0.58%) |
May 17, 2010 | 17.35 | 17.38 | 17.15 | 17.33 | 26,804,300 | +0.02(+0.13%) |
May 14, 2010 | 17.31 | 17.41 | 17.15 | 17.31 | 39,861,272 | -0.05(-0.28%) |
May 13, 2010 | 17.51 | 17.52 | 17.34 | 17.36 | 29,679,062 | -0.15(-0.85%) |
May 12, 2010 | 17.46 | 17.55 | 17.33 | 17.51 | 36,620,568 | +0.11(+0.63%) |
May 11, 2010 | 17.49 | 17.54 | 17.37 | 17.40 | 4,286 | -0.14(-0.80%) |
May 10, 2010 | 17.45 | 17.55 | 17.41 | 17.53 | 54,412,724 | +0.44(+2.60%) |
May 07, 2010 | 16.93 | 17.15 | 16.72 | 17.09 | 67,085,952 | +0.13(+0.77%) |
May 06, 2010 | 17.53 | 17.59 | 16.62 | 16.96 | 14,719 | -0.34(-1.99%) |
May 05, 2010 | 17.38 | 17.47 | 17.29 | 17.30 | 36,474,652 | +0.05(+0.28%) |
May 04, 2010 | 17.32 | 17.46 | 17.21 | 17.26 | 7,723 | -0.19(-1.08%) |
May 03, 2010 | 17.43 | 17.51 | 17.28 | 17.44 | 24,845,332 | +0.10(+0.58%) |
Apr 30, 2010 | 17.40 | 17.51 | 17.33 | 17.34 | 29,816,498 | -0.09(-0.54%) |
Apr 29, 2010 | 17.40 | 17.58 | 17.38 | 17.44 | 26,870,046 | +0.12(+0.71%) |
Apr 28, 2010 | 17.20 | 17.38 | 17.05 | 17.31 | 38,148,016 | +0.16(+0.93%) |
Apr 27, 2010 | 17.41 | 17.48 | 17.15 | 17.16 | 8,620 | -0.28(-1.60%) |
Apr 26, 2010 | 17.52 | 17.64 | 17.43 | 17.43 | 27,568,460 | -0.05(-0.28%) |
Apr 23, 2010 | 17.67 | 17.67 | 17.44 | 17.48 | 33,401,228 | -0.14(-0.79%) |
Apr 22, 2010 | 17.57 | 17.69 | 17.52 | 17.62 | 31,274,292 | +0.04(+0.22%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.52 | 17.58 | 308,511 | -0.09(-0.51%) |
Apr 20, 2010 | 17.92 | 17.94 | 17.63 | 17.67 | 5,855 | -0.28(-1.54%) |
Apr 19, 2010 | 17.84 | 17.95 | 17.82 | 17.95 | 40,786,516 | +0.11(+0.64%) |
Apr 16, 2010 | 17.60 | 17.89 | 17.58 | 17.84 | 54,055,196 | +0.23(+1.31%) |
Apr 15, 2010 | 17.77 | 17.77 | 17.56 | 17.61 | 31,359,504 | -0.22(-1.26%) |
Apr 14, 2010 | 17.86 | 17.87 | 17.73 | 17.83 | 21,365,330 | -0.02(-0.13%) |
Apr 13, 2010 | 17.74 | 17.87 | 17.73 | 17.85 | 23,198,766 | +0.08(+0.47%) |
Apr 12, 2010 | 17.73 | 17.80 | 17.69 | 17.77 | 26,088,542 | +0.06(+0.31%) |
Apr 09, 2010 | 17.49 | 17.72 | 17.47 | 17.71 | 31,807,528 | +0.27(+1.54%) |
Apr 08, 2010 | 17.45 | 17.45 | 17.34 | 17.44 | 29,997,132 | -0.02(-0.11%) |
Apr 07, 2010 | 17.62 | 17.62 | 17.38 | 17.46 | 37,076,112 | -0.15(-0.87%) |
Apr 06, 2010 | 17.79 | 17.79 | 17.59 | 17.62 | 27,126,742 | -0.19(-1.06%) |
Apr 05, 2010 | 18.03 | 18.03 | 17.73 | 17.80 | 29,573,140 | -0.14(-0.78%) |
Apr 01, 2010 | 17.96 | 17.94 | 17.94 | 17.94 | 44,212,676 | +0.10(+0.55%) |
Mar 31, 2010 | 17.78 | 17.94 | 17.68 | 17.85 | 35,321,452 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.72 | 17.80 | 21,005,308 | +0.03(+0.18%) |
Mar 29, 2010 | 17.78 | 17.83 | 17.74 | 17.77 | 21,346,424 | +0.04(+0.22%) |
Mar 26, 2010 | 17.78 | 17.84 | 17.68 | 17.73 | 25,081,534 | -0.05(-0.27%) |
Mar 25, 2010 | 17.82 | 17.90 | 17.73 | 17.78 | 25,639,174 | +0.06(+0.33%) |
Mar 24, 2010 | 17.92 | 17.96 | 17.72 | 17.72 | 26,277,952 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.96 | 17.65 | 17.94 | 29,402,740 | +0.16(+0.88%) |
Mar 22, 2010 | 17.68 | 17.80 | 17.65 | 17.79 | 27,933,144 | +0.02(+0.13%) |
Mar 19, 2010 | 17.57 | 17.87 | 17.39 | 17.77 | 67,201,616 | +0.26(+1.48%) |
Mar 18, 2010 | 17.49 | 17.53 | 17.44 | 17.51 | 36,206,072 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.52 | 17.39 | 17.47 | 40,178,980 | +0.05(+0.26%) |
Mar 16, 2010 | 17.46 | 17.48 | 17.38 | 17.42 | 34,343,948 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.37 | 17.41 | 36,788,240 | +0.10(+0.56%) |
Mar 12, 2010 | 17.42 | 17.45 | 17.28 | 17.31 | 34,417,484 | -0.08(-0.47%) |
Mar 11, 2010 | 17.45 | 17.45 | 17.20 | 17.39 | 44,920,316 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.50 | 17.39 | 17.44 | 33,517,570 | +0.01(+0.04%) |
Mar 09, 2010 | 17.49 | 17.57 | 17.36 | 17.44 | 35,841,056 | -0.09(-0.51%) |
Mar 08, 2010 | 17.61 | 17.66 | 17.48 | 17.53 | 29,386,364 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.69 | 17.50 | 17.60 | 37,655,824 | +0.07(+0.42%) |
Mar 04, 2010 | 17.36 | 17.71 | 17.48 | 17.53 | 45,026,800 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.42 | 17.12 | 17.36 | 41,284,340 | +0.19(+1.09%) |
Mar 02, 2010 | 17.18 | 17.28 | 17.11 | 17.17 | 38,071,580 | +0.03(+0.15%) |