Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.80 | 17.99 | 17.72 | 17.80 | 4,531,434 | +0.02(+0.10%) |
May 27, 2010 | 17.59 | 17.80 | 17.48 | 17.78 | 4,038,222 | +0.41(+2.38%) |
May 26, 2010 | 17.61 | 17.67 | 17.29 | 17.37 | 172 | -0.09(-0.53%) |
May 25, 2010 | 17.16 | 17.46 | 16.87 | 17.46 | 7,506,249 | -0.05(-0.27%) |
May 24, 2010 | 17.70 | 17.85 | 17.48 | 17.51 | 4,278,885 | -0.08(-0.43%) |
May 21, 2010 | 17.48 | 17.66 | 17.30 | 17.59 | 8,285,160 | -0.13(-0.75%) |
May 20, 2010 | 17.70 | 18.00 | 17.64 | 17.72 | 12,579,448 | -0.55(-2.99%) |
May 19, 2010 | 18.30 | 18.38 | 18.05 | 18.27 | 6,334,440 | -0.08(-0.44%) |
May 18, 2010 | 18.60 | 18.71 | 18.31 | 18.35 | 163,459 | -0.17(-0.94%) |
May 17, 2010 | 18.64 | 18.74 | 18.21 | 18.52 | 9,002,752 | +0.03(+0.19%) |
May 14, 2010 | 18.49 | 18.71 | 18.29 | 18.49 | 6,227,332 | -0.17(-0.90%) |
May 13, 2010 | 18.84 | 19.02 | 18.60 | 18.66 | 6,275,697 | -0.03(-0.16%) |
May 12, 2010 | 18.28 | 18.71 | 18.20 | 18.69 | 6,111,336 | +0.39(+2.13%) |
May 11, 2010 | 18.27 | 18.47 | 18.16 | 18.30 | 6,885,638 | +0.03(+0.19%) |
May 10, 2010 | 18.20 | 18.31 | 18.12 | 18.26 | 10,432,857 | +0.42(+2.34%) |
May 07, 2010 | 18.02 | 18.24 | 17.59 | 17.84 | 8,255,275 | +0.12(+0.69%) |
May 06, 2010 | 18.50 | 18.58 | 17.21 | 17.72 | 6,270,563 | -0.90(-4.85%) |
May 05, 2010 | 18.55 | 18.65 | 18.41 | 18.62 | 5,462,721 | -0.06(-0.33%) |
May 04, 2010 | 18.89 | 18.93 | 18.57 | 18.69 | 4,717,735 | -0.36(-1.89%) |
May 03, 2010 | 18.79 | 19.10 | 18.75 | 19.05 | 4,404,196 | +0.37(+1.99%) |
Apr 30, 2010 | 18.56 | 18.98 | 18.53 | 18.67 | 8,495,264 | +0.17(+0.91%) |
Apr 29, 2010 | 18.37 | 18.64 | 18.37 | 18.50 | 4,609,243 | +0.22(+1.21%) |
Apr 28, 2010 | 18.19 | 18.32 | 17.88 | 18.28 | 6,055,533 | +0.23(+1.26%) |
Apr 27, 2010 | 18.20 | 18.34 | 18.02 | 18.06 | 5,979,401 | -0.19(-1.02%) |
Apr 26, 2010 | 18.29 | 18.39 | 18.21 | 18.24 | 4,265,102 | -0.09(-0.51%) |
Apr 23, 2010 | 18.03 | 18.34 | 17.93 | 18.34 | 3,551,834 | +0.28(+1.55%) |
Apr 22, 2010 | 17.92 | 18.09 | 17.80 | 18.06 | 4,023,939 | +0.14(+0.78%) |
Apr 21, 2010 | 17.92 | 17.94 | 17.78 | 17.92 | 37,767 | +0.02(+0.13%) |
Apr 20, 2010 | 17.70 | 17.91 | 17.65 | 17.89 | 3,659,762 | +0.31(+1.75%) |
Apr 19, 2010 | 17.51 | 17.66 | 17.48 | 17.59 | 2,770,531 | +0.01(+0.03%) |
Apr 16, 2010 | 17.81 | 17.90 | 17.53 | 17.58 | 5,004,642 | -0.26(-1.47%) |
Apr 15, 2010 | 18.09 | 18.12 | 17.84 | 17.84 | 5,365,091 | -0.30(-1.67%) |
Apr 14, 2010 | 17.92 | 18.15 | 17.79 | 18.14 | 5,388,371 | +0.22(+1.20%) |
Apr 13, 2010 | 18.05 | 18.09 | 17.82 | 17.93 | 4,339,151 | -0.10(-0.58%) |
Apr 12, 2010 | 18.01 | 18.05 | 17.91 | 18.03 | 3,523,678 | +0.20(+1.11%) |
Apr 09, 2010 | 17.74 | 17.85 | 17.56 | 17.84 | 4,622,471 | +0.12(+0.69%) |
Apr 08, 2010 | 17.80 | 17.80 | 17.57 | 17.71 | 4,477,386 | -0.12(-0.65%) |
Apr 07, 2010 | 18.00 | 18.00 | 17.67 | 17.83 | 9,361,341 | -0.24(-1.35%) |
Apr 06, 2010 | 17.84 | 18.10 | 17.76 | 18.07 | 6,840,782 | +0.30(+1.70%) |
Apr 05, 2010 | 17.58 | 17.94 | 17.57 | 17.77 | 5,708,285 | +0.27(+1.53%) |
Apr 01, 2010 | 17.24 | 17.51 | 17.51 | 17.51 | 5,352,520 | +0.35(+2.03%) |
Mar 31, 2010 | 17.19 | 17.23 | 16.92 | 17.16 | 6,803,434 | +0.04(+0.24%) |
Mar 30, 2010 | 17.20 | 17.22 | 17.06 | 17.12 | 4,205,865 | -0.02(-0.14%) |
Mar 29, 2010 | 17.03 | 17.15 | 16.94 | 17.14 | 4,627,939 | +0.22(+1.31%) |
Mar 26, 2010 | 17.11 | 17.12 | 16.88 | 16.92 | 5,467,503 | -0.14(-0.82%) |
Mar 25, 2010 | 17.49 | 17.56 | 16.96 | 17.06 | 10,255,830 | -0.43(-2.46%) |
Mar 24, 2010 | 17.70 | 17.80 | 17.48 | 17.49 | 5,823,287 | -0.26(-1.44%) |
Mar 23, 2010 | 17.78 | 17.99 | 17.64 | 17.74 | 4,766,355 | -0.03(-0.20%) |
Mar 22, 2010 | 17.90 | 17.97 | 17.73 | 17.78 | 3,458,881 | -0.19(-1.07%) |
Mar 19, 2010 | 18.19 | 18.21 | 17.81 | 17.97 | 6,140,823 | -0.04(-0.23%) |
Mar 18, 2010 | 17.98 | 18.13 | 17.85 | 18.01 | 3,904,669 | +0.02(+0.10%) |
Mar 17, 2010 | 18.12 | 18.20 | 17.89 | 17.99 | 6,110,738 | -0.10(-0.55%) |
Mar 16, 2010 | 17.97 | 18.12 | 17.87 | 18.09 | 4,060,824 | +0.16(+0.91%) |
Mar 15, 2010 | 17.81 | 17.93 | 17.79 | 17.93 | 3,711,959 | +0.16(+0.92%) |
Mar 12, 2010 | 17.89 | 17.96 | 17.74 | 17.77 | 3,297,350 | -0.06(-0.33%) |
Mar 11, 2010 | 17.69 | 17.85 | 17.67 | 17.82 | 4,356,683 | +0.07(+0.39%) |
Mar 10, 2010 | 17.78 | 17.84 | 17.60 | 17.76 | 5,614,630 | +0.00(+0.00%) |
Mar 09, 2010 | 17.84 | 17.87 | 17.73 | 17.76 | 5,139,737 | -0.09(-0.52%) |
Mar 08, 2010 | 17.85 | 17.95 | 17.63 | 17.85 | 4,155,634 | -0.09(-0.48%) |
Mar 05, 2010 | 18.10 | 18.10 | 17.80 | 17.93 | 8,766,852 | +0.17(+0.97%) |
Mar 04, 2010 | 17.57 | 17.78 | 17.46 | 17.76 | 12,783,959 | +0.19(+1.08%) |
Mar 03, 2010 | 17.62 | 17.67 | 17.53 | 17.57 | 4,099,453 | -0.03(-0.20%) |
Mar 02, 2010 | 17.58 | 17.67 | 17.49 | 17.61 | 4,177,650 | +0.11(+0.62%) |