Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.20 | 18.64 | 18.05 | 18.20 | 14,071,126 | -0.23(-1.23%) |
May 27, 2010 | 17.65 | 18.44 | 17.63 | 18.43 | 16,470,010 | +1.24(+7.19%) |
May 26, 2010 | 17.55 | 17.68 | 17.13 | 17.19 | 1,840 | +0.10(+0.56%) |
May 25, 2010 | 16.76 | 17.13 | 16.52 | 17.10 | 502 | -0.17(-1.00%) |
May 24, 2010 | 17.59 | 17.61 | 17.24 | 17.27 | 18,987,004 | -0.31(-1.77%) |
May 21, 2010 | 16.71 | 17.66 | 16.67 | 17.58 | 25,195,646 | +0.54(+3.19%) |
May 20, 2010 | 17.19 | 17.27 | 16.73 | 17.04 | 4,183 | -0.84(-4.68%) |
May 19, 2010 | 17.80 | 17.93 | 17.31 | 17.87 | 21,623,496 | -0.20(-1.12%) |
May 18, 2010 | 18.60 | 18.79 | 18.03 | 18.08 | 334 | +0.02(+0.13%) |
May 17, 2010 | 18.54 | 18.63 | 17.65 | 18.05 | 17,373,030 | -0.47(-2.52%) |
May 14, 2010 | 18.52 | 18.86 | 18.29 | 18.52 | 13,994,156 | -0.62(-3.25%) |
May 13, 2010 | 19.24 | 19.42 | 19.00 | 19.14 | 11,359,782 | -0.11(-0.56%) |
May 12, 2010 | 18.83 | 19.30 | 18.83 | 19.25 | 15,438,026 | +0.54(+2.91%) |
May 11, 2010 | 19.13 | 19.18 | 18.69 | 18.70 | 334 | -0.32(-1.70%) |
May 10, 2010 | 19.10 | 19.17 | 18.81 | 19.03 | 20,100,754 | +0.75(+4.12%) |
May 07, 2010 | 18.30 | 18.42 | 17.54 | 18.27 | 27,511,610 | +0.23(+1.26%) |
May 06, 2010 | 18.02 | 19.00 | 17.15 | 18.05 | 1,539,174 | -0.90(-4.73%) |
May 05, 2010 | 19.09 | 19.50 | 18.82 | 18.94 | 26,817,968 | -1.12(-5.57%) |
May 04, 2010 | 20.34 | 20.86 | 20.01 | 20.06 | 27,581,188 | -0.44(-2.16%) |
May 03, 2010 | 20.79 | 20.79 | 20.28 | 20.50 | 14,098,607 | +0.08(+0.41%) |
Apr 30, 2010 | 20.31 | 20.74 | 20.29 | 20.42 | 16,783,052 | +0.14(+0.68%) |
Apr 29, 2010 | 20.19 | 20.59 | 20.16 | 20.28 | 12,941,094 | +0.37(+1.86%) |
Apr 28, 2010 | 20.12 | 20.20 | 19.79 | 19.91 | 13,784,393 | -0.04(-0.21%) |
Apr 27, 2010 | 20.25 | 20.64 | 19.89 | 19.95 | 13,029,118 | -0.55(-2.68%) |
Apr 26, 2010 | 20.60 | 20.78 | 20.44 | 20.50 | 7,534,170 | -0.15(-0.72%) |
Apr 23, 2010 | 20.20 | 20.72 | 20.00 | 20.65 | 9,968,668 | +0.42(+2.10%) |
Apr 22, 2010 | 20.08 | 20.46 | 19.84 | 20.23 | 9,899,148 | -0.11(-0.56%) |
Apr 21, 2010 | 20.59 | 20.64 | 20.17 | 20.34 | 334 | -0.16(-0.76%) |
Apr 20, 2010 | 20.46 | 20.77 | 20.42 | 20.50 | 531,623 | +0.48(+2.42%) |
Apr 19, 2010 | 19.43 | 20.03 | 19.25 | 20.01 | 15,512,792 | +0.12(+0.60%) |
Apr 16, 2010 | 20.57 | 20.61 | 19.83 | 19.89 | 17,217,536 | -0.87(-4.17%) |
Apr 15, 2010 | 20.96 | 21.09 | 20.71 | 20.76 | 8,366,162 | -0.21(-1.00%) |
Apr 14, 2010 | 21.02 | 21.26 | 20.83 | 20.97 | 11,188,832 | +0.19(+0.89%) |
Apr 13, 2010 | 20.55 | 20.84 | 20.44 | 20.78 | 14,584,309 | -0.17(-0.80%) |
Apr 12, 2010 | 20.90 | 21.21 | 20.88 | 20.95 | 9,535,902 | -0.14(-0.68%) |
Apr 09, 2010 | 21.08 | 21.33 | 20.89 | 21.09 | 17,236,434 | +0.03(+0.14%) |
Apr 08, 2010 | 20.32 | 21.15 | 19.84 | 21.06 | 19,720,680 | +0.51(+2.50%) |
Apr 07, 2010 | 20.83 | 20.91 | 20.44 | 20.55 | 16,010,571 | -0.43(-2.05%) |
Apr 06, 2010 | 20.98 | 21.34 | 20.93 | 20.98 | 14,470,772 | +0.05(+0.26%) |
Apr 05, 2010 | 20.71 | 21.00 | 20.58 | 20.93 | 21,572,088 | +0.58(+2.85%) |
Apr 01, 2010 | 19.80 | 20.35 | 20.35 | 20.35 | 23,116,818 | +0.90(+4.64%) |
Mar 31, 2010 | 19.48 | 19.63 | 19.28 | 19.45 | 12,957,420 | +0.16(+0.81%) |
Mar 30, 2010 | 18.76 | 19.35 | 18.73 | 19.29 | 17,974,510 | +0.59(+3.16%) |
Mar 29, 2010 | 18.17 | 18.73 | 18.17 | 18.70 | 14,852,282 | +0.77(+4.30%) |
Mar 26, 2010 | 18.06 | 18.15 | 17.81 | 17.93 | 13,093,390 | -0.09(-0.50%) |
Mar 25, 2010 | 18.34 | 18.47 | 18.00 | 18.02 | 11,777,351 | -0.18(-0.99%) |
Mar 24, 2010 | 18.29 | 18.33 | 18.12 | 18.20 | 7,829,533 | -0.26(-1.42%) |
Mar 23, 2010 | 18.30 | 18.49 | 18.21 | 18.46 | 8,857,292 | +0.17(+0.91%) |
Mar 22, 2010 | 18.27 | 18.47 | 18.12 | 18.29 | 11,304,268 | -0.26(-1.42%) |
Mar 19, 2010 | 19.04 | 19.06 | 18.53 | 18.56 | 14,331,025 | -0.40(-2.11%) |
Mar 18, 2010 | 19.05 | 19.16 | 18.76 | 18.96 | 14,776,378 | -0.04(-0.19%) |
Mar 17, 2010 | 18.46 | 19.17 | 18.55 | 18.99 | 19,760,584 | +0.53(+2.88%) |
Mar 16, 2010 | 18.39 | 18.48 | 18.27 | 18.46 | 13,745,667 | +0.27(+1.51%) |
Mar 15, 2010 | 18.18 | 18.21 | 18.11 | 18.18 | 10,217,766 | -0.46(-2.47%) |
Mar 12, 2010 | 18.70 | 18.76 | 18.57 | 18.64 | 12,901,346 | +0.18(+0.97%) |
Mar 11, 2010 | 18.38 | 18.47 | 18.23 | 18.47 | 8,049,197 | +0.09(+0.49%) |
Mar 10, 2010 | 18.31 | 18.48 | 18.20 | 18.38 | 10,556,636 | +0.10(+0.56%) |
Mar 09, 2010 | 18.48 | 18.52 | 18.16 | 18.27 | 13,344,535 | -0.33(-1.80%) |
Mar 08, 2010 | 18.70 | 18.85 | 18.44 | 18.61 | 8,501,541 | +0.16(+0.84%) |
Mar 05, 2010 | 18.53 | 18.66 | 18.32 | 18.45 | 14,452,366 | +0.13(+0.72%) |
Mar 04, 2010 | 18.35 | 18.48 | 18.04 | 18.32 | 13,033,770 | +0.04(+0.20%) |
Mar 03, 2010 | 18.14 | 18.42 | 18.11 | 18.29 | 14,289,459 | +0.41(+2.31%) |
Mar 02, 2010 | 17.83 | 18.14 | 17.63 | 17.87 | 13,434,976 | +0.35(+1.98%) |