Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.01 | 16.34 | 15.92 | 16.01 | 17,583,514 | -0.34(-2.06%) |
May 27, 2010 | 16.21 | 16.36 | 16.09 | 16.35 | 16,604,536 | +0.31(+1.90%) |
May 26, 2010 | 16.26 | 16.28 | 15.91 | 16.04 | 18,842,504 | -0.09(-0.53%) |
May 25, 2010 | 15.50 | 16.15 | 15.32 | 16.13 | 127,982 | +0.35(+2.20%) |
May 24, 2010 | 15.74 | 15.91 | 15.64 | 15.78 | 25,638,390 | -0.01(-0.07%) |
May 21, 2010 | 15.29 | 15.88 | 15.07 | 15.79 | 19,286,910 | +0.24(+1.54%) |
May 20, 2010 | 15.60 | 15.83 | 15.39 | 15.55 | 4,290 | -0.43(-2.69%) |
May 19, 2010 | 16.04 | 16.08 | 15.70 | 15.98 | 26,537,182 | -0.15(-0.93%) |
May 18, 2010 | 16.40 | 16.59 | 16.08 | 16.13 | 47,941 | -0.15(-0.95%) |
May 17, 2010 | 16.31 | 16.33 | 15.93 | 16.29 | 19,094,376 | -0.02(-0.15%) |
May 14, 2010 | 16.31 | 16.59 | 16.19 | 16.31 | 21,491,050 | -0.40(-2.40%) |
May 13, 2010 | 17.18 | 17.25 | 16.67 | 16.71 | 23,709,690 | -0.51(-2.95%) |
May 12, 2010 | 16.97 | 17.25 | 16.81 | 17.22 | 11,238,486 | +0.31(+1.86%) |
May 11, 2010 | 17.02 | 17.03 | 16.89 | 16.91 | 24,508 | -0.05(-0.29%) |
May 10, 2010 | 16.64 | 16.98 | 16.60 | 16.95 | 29,925,244 | +1.34(+8.55%) |
May 07, 2010 | 15.78 | 16.02 | 15.43 | 15.62 | 24,303,658 | -0.37(-2.31%) |
May 06, 2010 | 15.99 | 16.81 | 14.82 | 15.99 | 2,712 | -0.79(-4.70%) |
May 05, 2010 | 16.73 | 17.07 | 16.52 | 16.78 | 19,564,576 | -0.33(-1.95%) |
May 04, 2010 | 17.26 | 17.37 | 17.05 | 17.11 | 9,539 | -0.09(-0.54%) |
May 03, 2010 | 16.81 | 17.34 | 16.79 | 17.20 | 9,444,800 | +0.41(+2.45%) |
Apr 30, 2010 | 17.13 | 17.23 | 16.79 | 16.79 | 11,155,715 | -0.37(-2.14%) |
Apr 29, 2010 | 17.05 | 17.18 | 16.97 | 17.16 | 10,222,920 | +0.25(+1.48%) |
Apr 28, 2010 | 17.02 | 17.26 | 16.84 | 16.91 | 12,179,894 | -0.07(-0.39%) |
Apr 27, 2010 | 17.18 | 17.36 | 16.95 | 16.97 | 1,433 | -0.28(-1.64%) |
Apr 26, 2010 | 17.23 | 17.36 | 17.20 | 17.26 | 6,838,650 | +0.03(+0.15%) |
Apr 23, 2010 | 17.21 | 17.35 | 17.10 | 17.23 | 11,473,803 | -0.07(-0.42%) |
Apr 22, 2010 | 16.87 | 17.37 | 16.86 | 17.30 | 15,647,490 | +0.33(+1.97%) |
Apr 21, 2010 | 16.97 | 17.06 | 16.85 | 16.97 | 81,483 | +0.08(+0.47%) |
Apr 20, 2010 | 16.81 | 16.94 | 16.79 | 16.89 | 18,088 | +0.17(+1.03%) |
Apr 19, 2010 | 16.58 | 16.77 | 16.42 | 16.72 | 9,924,475 | +0.09(+0.55%) |
Apr 16, 2010 | 16.72 | 16.81 | 16.58 | 16.63 | 15,529,355 | -0.10(-0.62%) |
Apr 15, 2010 | 16.72 | 16.77 | 16.58 | 16.73 | 7,915,278 | -0.04(-0.21%) |
Apr 14, 2010 | 16.72 | 16.78 | 16.59 | 16.77 | 7,687,132 | +0.06(+0.38%) |
Apr 13, 2010 | 16.68 | 16.79 | 16.53 | 16.70 | 7,940,556 | -0.00(-0.03%) |
Apr 12, 2010 | 16.65 | 16.80 | 16.63 | 16.71 | 10,022,469 | +0.08(+0.47%) |
Apr 09, 2010 | 16.41 | 16.65 | 16.29 | 16.63 | 14,130,633 | +0.26(+1.61%) |
Apr 08, 2010 | 16.25 | 16.43 | 16.16 | 16.37 | 11,766,958 | +0.09(+0.54%) |
Apr 07, 2010 | 16.36 | 16.41 | 16.21 | 16.28 | 10,004,381 | -0.07(-0.43%) |
Apr 06, 2010 | 16.27 | 16.40 | 16.26 | 16.35 | 9,526,314 | -0.04(-0.24%) |
Apr 05, 2010 | 16.41 | 16.55 | 16.28 | 16.39 | 8,004,307 | +0.02(+0.11%) |
Apr 01, 2010 | 16.36 | 16.37 | 16.37 | 16.37 | 37,870,236 | +0.11(+0.69%) |
Mar 31, 2010 | 16.25 | 16.39 | 16.21 | 16.26 | 8,947,428 | -0.07(-0.42%) |
Mar 30, 2010 | 16.37 | 16.46 | 16.27 | 16.33 | 7,303,081 | -0.04(-0.22%) |
Mar 29, 2010 | 16.40 | 16.44 | 16.27 | 16.36 | 7,372,254 | +0.02(+0.11%) |
Mar 26, 2010 | 16.32 | 16.53 | 16.23 | 16.34 | 9,790,082 | +0.07(+0.44%) |
Mar 25, 2010 | 16.41 | 16.54 | 16.26 | 16.27 | 12,796,481 | +0.04(+0.26%) |
Mar 24, 2010 | 16.45 | 16.45 | 16.15 | 16.23 | 12,511,147 | -0.25(-1.49%) |
Mar 23, 2010 | 16.46 | 16.50 | 16.36 | 16.48 | 10,155,380 | +0.31(+1.90%) |
Mar 22, 2010 | 16.12 | 16.40 | 16.11 | 16.17 | 13,138,034 | -0.09(-0.57%) |
Mar 19, 2010 | 16.43 | 16.44 | 16.17 | 16.26 | 21,237,356 | -0.25(-1.53%) |
Mar 18, 2010 | 16.22 | 16.67 | 16.21 | 16.51 | 49,379,440 | +0.84(+5.33%) |
Mar 17, 2010 | 15.57 | 15.78 | 15.54 | 15.68 | 16,594,386 | +0.11(+0.71%) |
Mar 16, 2010 | 15.56 | 15.72 | 15.51 | 15.57 | 11,423,529 | -0.00(-0.01%) |
Mar 15, 2010 | 15.52 | 15.58 | 15.48 | 15.57 | 10,753,797 | +0.11(+0.70%) |
Mar 12, 2010 | 15.35 | 15.48 | 15.35 | 15.46 | 8,147,806 | +0.03(+0.22%) |
Mar 11, 2010 | 15.28 | 15.45 | 15.20 | 15.43 | 7,866,831 | +0.14(+0.91%) |
Mar 10, 2010 | 15.24 | 15.32 | 15.13 | 15.29 | 6,321,563 | +0.04(+0.28%) |
Mar 09, 2010 | 15.21 | 15.30 | 15.16 | 15.25 | 6,829,807 | +0.02(+0.16%) |
Mar 08, 2010 | 15.03 | 15.25 | 15.03 | 15.22 | 8,007,165 | +0.11(+0.73%) |
Mar 05, 2010 | 15.00 | 15.15 | 15.00 | 15.11 | 8,432,199 | +0.15(+1.02%) |
Mar 04, 2010 | 14.90 | 15.05 | 14.92 | 14.96 | 7,127,949 | +0.01(+0.09%) |
Mar 03, 2010 | 14.96 | 15.02 | 14.86 | 14.95 | 9,809,626 | -0.09(-0.57%) |
Mar 02, 2010 | 15.04 | 15.10 | 14.96 | 15.03 | 11,138,726 | -0.05(-0.31%) |