Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.66 | 17.90 | 17.44 | 17.57 | 23,543,408 | +0.02(+0.09%) |
May 27, 2010 | 16.92 | 17.58 | 16.92 | 17.55 | 10,793,451 | +1.05(+6.34%) |
May 26, 2010 | 16.66 | 16.90 | 16.43 | 16.51 | 12,021,200 | +0.32(+1.98%) |
May 25, 2010 | 15.71 | 16.23 | 15.43 | 16.19 | 11,765,485 | +0.10(+0.61%) |
May 24, 2010 | 16.52 | 16.64 | 16.09 | 16.09 | 5,710,417 | -0.47(-2.81%) |
May 21, 2010 | 15.81 | 16.64 | 15.72 | 16.55 | 11,371,687 | +0.46(+2.86%) |
May 20, 2010 | 16.07 | 16.55 | 16.01 | 16.09 | 14,055,261 | -0.81(-4.79%) |
May 19, 2010 | 16.83 | 17.17 | 16.38 | 16.90 | 13,447,032 | -0.35(-2.04%) |
May 18, 2010 | 17.84 | 18.00 | 17.15 | 17.25 | 1,976 | -0.23(-1.33%) |
May 17, 2010 | 17.78 | 17.91 | 17.00 | 17.49 | 9,154,525 | -0.26(-1.45%) |
May 14, 2010 | 17.74 | 17.78 | 17.27 | 17.74 | 7,730,807 | -0.24(-1.34%) |
May 13, 2010 | 18.18 | 18.33 | 17.87 | 17.98 | 11,374,814 | -0.29(-1.59%) |
May 12, 2010 | 18.28 | 18.46 | 18.04 | 18.28 | 10,782,319 | +0.14(+0.77%) |
May 11, 2010 | 18.45 | 18.52 | 18.10 | 18.14 | 8,847,758 | -0.15(-0.80%) |
May 10, 2010 | 18.14 | 18.31 | 18.09 | 18.28 | 8,362,357 | +0.81(+4.63%) |
May 07, 2010 | 17.66 | 17.66 | 16.77 | 17.47 | 14,723,967 | -0.01(-0.04%) |
May 06, 2010 | 17.53 | 18.36 | 16.46 | 17.48 | 1,976 | -0.79(-4.32%) |
May 05, 2010 | 18.46 | 18.81 | 18.08 | 18.27 | 13,674,583 | -0.73(-3.85%) |
May 04, 2010 | 19.33 | 19.36 | 18.85 | 19.00 | 7,874,165 | -0.77(-3.89%) |
May 03, 2010 | 19.67 | 19.91 | 19.52 | 19.77 | 7,536,472 | +0.31(+1.59%) |
Apr 30, 2010 | 19.63 | 19.74 | 19.41 | 19.46 | 9,196,971 | -0.09(-0.44%) |
Apr 29, 2010 | 19.30 | 19.70 | 19.25 | 19.55 | 9,015,507 | +0.48(+2.49%) |
Apr 28, 2010 | 19.10 | 19.20 | 18.81 | 19.07 | 9,222,992 | +0.09(+0.47%) |
Apr 27, 2010 | 19.50 | 19.65 | 18.95 | 18.98 | 7,751,950 | -0.81(-4.09%) |
Apr 26, 2010 | 19.94 | 20.06 | 19.75 | 19.79 | 4,894,253 | -0.08(-0.41%) |
Apr 23, 2010 | 19.69 | 19.91 | 19.53 | 19.87 | 5,600,092 | +0.16(+0.83%) |
Apr 22, 2010 | 19.47 | 19.75 | 19.23 | 19.71 | 5,145,844 | +0.07(+0.35%) |
Apr 21, 2010 | 19.74 | 19.86 | 19.47 | 19.64 | 5,031,602 | -0.16(-0.79%) |
Apr 20, 2010 | 19.51 | 19.98 | 19.46 | 19.80 | 436,743 | +0.64(+3.34%) |
Apr 19, 2010 | 18.83 | 19.23 | 18.80 | 19.16 | 6,607,722 | -0.06(-0.33%) |
Apr 16, 2010 | 19.73 | 19.83 | 19.03 | 19.22 | 7,501,987 | -0.64(-3.23%) |
Apr 15, 2010 | 20.04 | 20.29 | 19.81 | 19.86 | 7,622,274 | -0.16(-0.82%) |
Apr 14, 2010 | 19.86 | 20.19 | 19.65 | 20.03 | 6,601,385 | +0.28(+1.40%) |
Apr 13, 2010 | 19.73 | 19.85 | 19.56 | 19.75 | 4,331,087 | -0.11(-0.56%) |
Apr 12, 2010 | 19.82 | 20.03 | 19.76 | 19.86 | 3,712,247 | -0.08(-0.41%) |
Apr 09, 2010 | 19.96 | 20.06 | 19.79 | 19.95 | 6,127,077 | +0.08(+0.39%) |
Apr 08, 2010 | 19.52 | 19.95 | 19.22 | 19.87 | 6,460,470 | +0.17(+0.86%) |
Apr 07, 2010 | 19.90 | 19.94 | 19.57 | 19.70 | 5,899,356 | -0.30(-1.51%) |
Apr 06, 2010 | 20.08 | 20.23 | 19.87 | 20.00 | 5,286,699 | -0.14(-0.72%) |
Apr 05, 2010 | 19.89 | 20.21 | 19.80 | 20.14 | 6,057,938 | +0.53(+2.70%) |
Apr 01, 2010 | 18.91 | 19.61 | 19.61 | 19.61 | 19,957,776 | +0.89(+4.73%) |
Mar 31, 2010 | 18.49 | 18.81 | 18.44 | 18.73 | 7,117,222 | +0.40(+2.17%) |
Mar 30, 2010 | 18.29 | 18.41 | 18.23 | 18.33 | 4,202,989 | +0.12(+0.65%) |
Mar 29, 2010 | 17.78 | 18.26 | 17.78 | 18.21 | 5,345,663 | +0.50(+2.84%) |
Mar 26, 2010 | 17.73 | 17.86 | 17.61 | 17.71 | 5,711,251 | -0.02(-0.10%) |
Mar 25, 2010 | 18.03 | 18.10 | 17.71 | 17.73 | 4,828,525 | -0.14(-0.76%) |
Mar 24, 2010 | 17.86 | 18.00 | 17.77 | 17.86 | 5,513,871 | -0.22(-1.22%) |
Mar 23, 2010 | 18.17 | 18.18 | 17.84 | 18.08 | 4,888,939 | +0.02(+0.10%) |
Mar 22, 2010 | 17.95 | 18.11 | 17.83 | 18.07 | 4,653,505 | -0.18(-1.00%) |
Mar 19, 2010 | 18.51 | 18.52 | 18.04 | 18.25 | 5,078,693 | -0.15(-0.84%) |
Mar 18, 2010 | 18.66 | 18.76 | 18.30 | 18.40 | 4,593,170 | -0.30(-1.62%) |
Mar 17, 2010 | 18.57 | 18.81 | 18.56 | 18.71 | 6,079,322 | +0.26(+1.43%) |
Mar 16, 2010 | 18.28 | 18.46 | 18.18 | 18.44 | 3,888,228 | +0.27(+1.49%) |
Mar 15, 2010 | 18.03 | 18.18 | 18.00 | 18.17 | 5,793,238 | -0.37(-2.02%) |
Mar 12, 2010 | 18.60 | 18.84 | 18.43 | 18.55 | 6,115,874 | -0.05(-0.24%) |
Mar 11, 2010 | 18.49 | 18.62 | 18.47 | 18.59 | 4,361,104 | -0.01(-0.05%) |
Mar 10, 2010 | 18.44 | 18.72 | 18.38 | 18.60 | 6,897,917 | +0.27(+1.50%) |
Mar 09, 2010 | 18.08 | 18.42 | 18.06 | 18.33 | 6,581,910 | +0.14(+0.75%) |
Mar 08, 2010 | 18.41 | 18.43 | 18.11 | 18.19 | 5,899,826 | -0.01(-0.03%) |
Mar 05, 2010 | 17.78 | 18.32 | 17.78 | 18.20 | 9,028,722 | +0.57(+3.26%) |
Mar 04, 2010 | 17.61 | 17.74 | 17.45 | 17.62 | 10,221,530 | +0.11(+0.62%) |
Mar 03, 2010 | 17.47 | 17.71 | 17.47 | 17.51 | 5,633,379 | +0.05(+0.26%) |
Mar 02, 2010 | 17.51 | 17.67 | 17.44 | 17.47 | 6,264,416 | +0.07(+0.38%) |