Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.00 | 17.09 | 16.56 | 16.74 | 6,848,390 | -0.26(-1.54%) |
May 27, 2010 | 16.71 | 17.04 | 16.65 | 17.00 | 10,195,879 | +0.71(+4.33%) |
May 26, 2010 | 16.10 | 16.88 | 16.03 | 16.29 | 15,480,443 | +0.29(+1.79%) |
May 25, 2010 | 15.74 | 16.04 | 15.42 | 16.01 | 10,029,150 | -0.11(-0.68%) |
May 24, 2010 | 16.15 | 16.42 | 15.92 | 16.12 | 8,217,906 | -0.25(-1.55%) |
May 21, 2010 | 15.73 | 16.38 | 15.63 | 16.37 | 14,744,821 | +0.38(+2.37%) |
May 20, 2010 | 16.11 | 16.74 | 15.98 | 15.99 | 14,623,555 | -1.16(-6.74%) |
May 19, 2010 | 17.41 | 17.70 | 16.86 | 17.15 | 8,525,331 | -0.38(-2.14%) |
May 18, 2010 | 17.88 | 18.20 | 17.46 | 17.52 | 5,141,193 | -0.24(-1.36%) |
May 17, 2010 | 18.05 | 18.16 | 17.33 | 17.76 | 8,627,801 | -0.20(-1.14%) |
May 14, 2010 | 18.26 | 18.28 | 17.58 | 17.97 | 8,883,324 | -0.42(-2.30%) |
May 13, 2010 | 18.42 | 19.06 | 18.35 | 18.39 | 8,516,719 | -0.07(-0.40%) |
May 12, 2010 | 18.23 | 18.48 | 17.94 | 18.47 | 13,252,291 | +0.32(+1.75%) |
May 11, 2010 | 18.43 | 18.45 | 17.91 | 18.15 | 6,528,974 | -0.09(-0.51%) |
May 10, 2010 | 18.00 | 18.43 | 17.93 | 18.24 | 9,956,202 | +1.30(+7.67%) |
May 07, 2010 | 17.16 | 17.87 | 16.89 | 16.94 | 15,513,807 | -0.52(-2.96%) |
May 06, 2010 | 18.18 | 18.48 | 16.20 | 17.46 | 15,573,618 | -0.94(-5.09%) |
May 05, 2010 | 18.67 | 18.93 | 18.31 | 18.40 | 9,247,452 | -0.39(-2.06%) |
May 04, 2010 | 19.23 | 19.30 | 18.34 | 18.78 | 12,091,321 | -0.80(-4.08%) |
May 03, 2010 | 19.06 | 19.62 | 19.00 | 19.58 | 4,724,751 | +0.63(+3.31%) |
Apr 30, 2010 | 19.54 | 19.68 | 18.95 | 18.95 | 4,977,993 | -0.51(-2.60%) |
Apr 29, 2010 | 19.03 | 19.54 | 18.90 | 19.46 | 5,672,261 | +0.54(+2.84%) |
Apr 28, 2010 | 19.06 | 19.23 | 18.84 | 18.92 | 5,959,612 | -0.01(-0.06%) |
Apr 27, 2010 | 19.55 | 19.80 | 18.88 | 18.93 | 9,384,560 | -0.64(-3.27%) |
Apr 26, 2010 | 19.56 | 19.82 | 19.46 | 19.57 | 5,354,084 | +0.00(+0.00%) |
Apr 23, 2010 | 18.93 | 19.61 | 18.93 | 19.57 | 8,751,446 | +0.66(+3.47%) |
Apr 22, 2010 | 18.46 | 18.98 | 18.34 | 18.92 | 6,931,208 | +0.28(+1.49%) |
Apr 21, 2010 | 18.38 | 18.75 | 18.34 | 18.64 | 7,970,574 | +0.18(+0.97%) |
Apr 20, 2010 | 19.19 | 19.24 | 18.26 | 18.46 | 15,347,267 | -0.54(-2.85%) |
Apr 19, 2010 | 18.67 | 19.09 | 18.61 | 19.00 | 9,061,924 | +0.31(+1.63%) |
Apr 16, 2010 | 19.00 | 19.14 | 18.60 | 18.70 | 8,265,872 | -0.33(-1.76%) |
Apr 15, 2010 | 18.87 | 19.10 | 18.82 | 19.03 | 6,032,502 | +0.12(+0.62%) |
Apr 14, 2010 | 18.56 | 18.93 | 18.51 | 18.91 | 4,055,843 | +0.26(+1.42%) |
Apr 13, 2010 | 18.51 | 18.66 | 18.40 | 18.65 | 4,912,439 | +0.15(+0.84%) |
Apr 12, 2010 | 18.54 | 18.58 | 18.39 | 18.49 | 3,380,768 | -0.02(-0.11%) |
Apr 09, 2010 | 18.12 | 18.54 | 18.12 | 18.51 | 5,420,113 | +0.36(+2.00%) |
Apr 08, 2010 | 18.08 | 18.20 | 17.83 | 18.15 | 5,380,445 | +0.05(+0.27%) |
Apr 07, 2010 | 18.19 | 18.24 | 17.97 | 18.10 | 4,737,373 | -0.11(-0.58%) |
Apr 06, 2010 | 18.21 | 18.33 | 18.12 | 18.21 | 5,550,779 | -0.03(-0.16%) |
Apr 05, 2010 | 17.94 | 18.33 | 17.86 | 18.24 | 7,700,775 | +0.38(+2.12%) |
Apr 01, 2010 | 17.73 | 17.86 | 17.86 | 17.86 | 4,931,129 | +0.20(+1.13%) |
Mar 31, 2010 | 17.77 | 17.85 | 17.58 | 17.66 | 6,708,451 | -0.20(-1.12%) |
Mar 30, 2010 | 17.87 | 17.96 | 17.71 | 17.86 | 4,822,672 | -0.02(-0.09%) |
Mar 29, 2010 | 17.83 | 17.97 | 17.74 | 17.87 | 4,353,466 | +0.08(+0.46%) |
Mar 26, 2010 | 17.75 | 17.93 | 17.63 | 17.79 | 6,093,431 | +0.09(+0.53%) |
Mar 25, 2010 | 17.69 | 18.15 | 17.54 | 17.70 | 10,214,360 | +0.15(+0.88%) |
Mar 24, 2010 | 17.61 | 17.76 | 17.51 | 17.54 | 6,593,684 | -0.07(-0.42%) |
Mar 23, 2010 | 17.61 | 17.62 | 17.38 | 17.62 | 7,652,821 | +0.00(+0.02%) |
Mar 22, 2010 | 17.13 | 17.67 | 17.04 | 17.61 | 7,342,628 | +0.40(+2.32%) |
Mar 19, 2010 | 17.27 | 17.31 | 16.99 | 17.21 | 9,741,390 | +0.09(+0.50%) |
Mar 18, 2010 | 17.20 | 17.28 | 17.04 | 17.13 | 7,847,082 | -0.15(-0.90%) |
Mar 17, 2010 | 16.98 | 17.32 | 16.83 | 17.28 | 8,533,948 | +0.27(+1.60%) |
Mar 16, 2010 | 17.03 | 17.08 | 16.90 | 17.01 | 6,252,918 | +0.14(+0.85%) |
Mar 15, 2010 | 16.70 | 16.87 | 16.56 | 16.87 | 6,358,395 | +0.02(+0.12%) |
Mar 12, 2010 | 16.30 | 17.05 | 16.23 | 16.85 | 17,052,448 | +0.63(+3.87%) |
Mar 11, 2010 | 16.09 | 16.23 | 15.96 | 16.22 | 6,288,058 | +0.02(+0.13%) |
Mar 10, 2010 | 16.09 | 16.28 | 15.95 | 16.20 | 7,260,925 | +0.06(+0.39%) |
Mar 09, 2010 | 15.82 | 16.20 | 15.77 | 16.14 | 9,297,257 | +0.25(+1.58%) |
Mar 08, 2010 | 15.94 | 16.06 | 15.83 | 15.89 | 5,631,331 | -0.09(-0.56%) |
Mar 05, 2010 | 15.70 | 15.98 | 15.64 | 15.98 | 7,725,259 | +0.31(+2.00%) |
Mar 04, 2010 | 15.61 | 15.73 | 15.54 | 15.66 | 8,780,021 | +0.08(+0.50%) |
Mar 03, 2010 | 15.12 | 15.65 | 15.05 | 15.59 | 13,130,952 | +0.46(+3.07%) |
Mar 02, 2010 | 14.71 | 15.34 | 14.71 | 15.12 | 12,987,138 | +0.44(+3.00%) |