Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.96 | 18.40 | 17.81 | 17.96 | 14,259,518 | -0.22(-1.23%) |
May 27, 2010 | 17.42 | 18.19 | 17.40 | 18.19 | 16,690,520 | +1.22(+7.20%) |
May 26, 2010 | 17.31 | 17.45 | 16.91 | 16.97 | 1,865 | +0.09(+0.56%) |
May 25, 2010 | 16.53 | 16.91 | 16.30 | 16.87 | 508 | -0.17(-1.00%) |
May 24, 2010 | 17.36 | 17.38 | 17.01 | 17.04 | 19,241,214 | -0.31(-1.77%) |
May 21, 2010 | 16.49 | 17.42 | 16.45 | 17.35 | 25,532,980 | +0.54(+3.19%) |
May 20, 2010 | 16.96 | 17.04 | 16.51 | 16.81 | 4,239 | -0.83(-4.68%) |
May 19, 2010 | 17.56 | 17.69 | 17.08 | 17.64 | 21,913,004 | -0.20(-1.12%) |
May 18, 2010 | 18.35 | 18.54 | 17.79 | 17.84 | 339 | +0.02(+0.13%) |
May 17, 2010 | 18.30 | 18.39 | 17.42 | 17.81 | 17,605,630 | -0.46(-2.52%) |
May 14, 2010 | 18.27 | 18.61 | 18.04 | 18.27 | 14,181,518 | -0.61(-3.25%) |
May 13, 2010 | 18.99 | 19.16 | 18.75 | 18.89 | 11,511,873 | -0.11(-0.56%) |
May 12, 2010 | 18.58 | 19.04 | 18.58 | 18.99 | 15,644,719 | +0.54(+2.91%) |
May 11, 2010 | 18.88 | 18.92 | 18.44 | 18.46 | 339 | -0.32(-1.70%) |
May 10, 2010 | 18.85 | 18.92 | 18.56 | 18.78 | 20,369,874 | +0.74(+4.12%) |
May 07, 2010 | 18.06 | 18.17 | 17.31 | 18.03 | 27,879,950 | +0.22(+1.26%) |
May 06, 2010 | 17.78 | 18.75 | 16.92 | 17.81 | 1,559,781 | -0.88(-4.73%) |
May 05, 2010 | 18.84 | 19.24 | 18.58 | 18.69 | 27,177,022 | -1.10(-5.57%) |
May 04, 2010 | 20.07 | 20.58 | 19.74 | 19.80 | 27,950,460 | -0.44(-2.16%) |
May 03, 2010 | 20.52 | 20.52 | 20.01 | 20.23 | 14,287,366 | +0.08(+0.41%) |
Apr 30, 2010 | 20.04 | 20.46 | 20.02 | 20.15 | 17,007,752 | +0.14(+0.68%) |
Apr 29, 2010 | 19.92 | 20.31 | 19.89 | 20.01 | 13,114,356 | +0.37(+1.86%) |
Apr 28, 2010 | 19.85 | 19.93 | 19.53 | 19.65 | 13,968,946 | -0.04(-0.21%) |
Apr 27, 2010 | 19.98 | 20.36 | 19.62 | 19.69 | 13,203,559 | -0.54(-2.68%) |
Apr 26, 2010 | 20.33 | 20.51 | 20.17 | 20.23 | 7,635,042 | -0.15(-0.72%) |
Apr 23, 2010 | 19.94 | 20.44 | 19.74 | 20.38 | 10,102,134 | +0.42(+2.10%) |
Apr 22, 2010 | 19.81 | 20.19 | 19.58 | 19.96 | 10,031,683 | -0.11(-0.56%) |
Apr 21, 2010 | 20.32 | 20.37 | 19.91 | 20.07 | 339 | -0.15(-0.76%) |
Apr 20, 2010 | 20.19 | 20.50 | 20.15 | 20.23 | 538,741 | +0.48(+2.42%) |
Apr 19, 2010 | 19.18 | 19.77 | 18.99 | 19.75 | 15,720,485 | +0.12(+0.60%) |
Apr 16, 2010 | 20.30 | 20.34 | 19.57 | 19.63 | 17,448,054 | -0.86(-4.17%) |
Apr 15, 2010 | 20.69 | 20.82 | 20.44 | 20.49 | 8,478,173 | -0.21(-1.00%) |
Apr 14, 2010 | 20.75 | 20.98 | 20.56 | 20.69 | 11,338,635 | +0.18(+0.89%) |
Apr 13, 2010 | 20.27 | 20.56 | 20.17 | 20.51 | 14,779,571 | -0.17(-0.80%) |
Apr 12, 2010 | 20.63 | 20.93 | 20.60 | 20.67 | 9,663,574 | -0.14(-0.68%) |
Apr 09, 2010 | 20.80 | 21.05 | 20.62 | 20.82 | 17,467,206 | +0.03(+0.14%) |
Apr 08, 2010 | 20.05 | 20.88 | 19.58 | 20.79 | 19,984,710 | +0.51(+2.50%) |
Apr 07, 2010 | 20.56 | 20.63 | 20.17 | 20.28 | 16,224,929 | -0.42(-2.05%) |
Apr 06, 2010 | 20.70 | 21.06 | 20.66 | 20.70 | 14,664,515 | +0.05(+0.26%) |
Apr 05, 2010 | 20.44 | 20.72 | 20.31 | 20.65 | 21,860,906 | +0.57(+2.85%) |
Apr 01, 2010 | 19.54 | 20.08 | 20.08 | 20.08 | 23,426,318 | +0.89(+4.64%) |
Mar 31, 2010 | 19.22 | 19.37 | 19.03 | 19.19 | 13,130,901 | +0.15(+0.81%) |
Mar 30, 2010 | 18.52 | 19.09 | 18.48 | 19.04 | 18,215,162 | +0.58(+3.16%) |
Mar 29, 2010 | 17.93 | 18.49 | 17.93 | 18.45 | 15,051,132 | +0.76(+4.30%) |
Mar 26, 2010 | 17.82 | 17.91 | 17.57 | 17.69 | 13,268,691 | -0.09(-0.50%) |
Mar 25, 2010 | 18.10 | 18.23 | 17.76 | 17.78 | 11,935,033 | -0.18(-0.99%) |
Mar 24, 2010 | 18.04 | 18.09 | 17.89 | 17.96 | 7,934,359 | -0.26(-1.42%) |
Mar 23, 2010 | 18.06 | 18.25 | 17.97 | 18.22 | 8,975,879 | +0.17(+0.91%) |
Mar 22, 2010 | 18.03 | 18.23 | 17.88 | 18.05 | 11,455,616 | -0.26(-1.42%) |
Mar 19, 2010 | 18.79 | 18.81 | 18.28 | 18.31 | 14,522,896 | -0.40(-2.11%) |
Mar 18, 2010 | 18.79 | 18.91 | 18.51 | 18.70 | 14,974,212 | -0.04(-0.19%) |
Mar 17, 2010 | 18.22 | 18.92 | 18.30 | 18.74 | 20,025,150 | +0.52(+2.88%) |
Mar 16, 2010 | 18.14 | 18.24 | 18.03 | 18.22 | 13,929,701 | +0.27(+1.51%) |
Mar 15, 2010 | 17.94 | 17.97 | 17.87 | 17.94 | 10,354,567 | -0.45(-2.47%) |
Mar 12, 2010 | 18.46 | 18.51 | 18.32 | 18.40 | 13,074,076 | +0.18(+0.97%) |
Mar 11, 2010 | 18.13 | 18.23 | 17.99 | 18.22 | 8,156,964 | +0.09(+0.49%) |
Mar 10, 2010 | 18.07 | 18.24 | 17.96 | 18.13 | 10,697,974 | +0.10(+0.56%) |
Mar 09, 2010 | 18.24 | 18.27 | 17.92 | 18.03 | 13,523,199 | -0.33(-1.80%) |
Mar 08, 2010 | 18.46 | 18.60 | 18.20 | 18.36 | 8,615,365 | +0.15(+0.84%) |
Mar 05, 2010 | 18.29 | 18.42 | 18.07 | 18.21 | 14,645,862 | +0.13(+0.72%) |
Mar 04, 2010 | 18.10 | 18.24 | 17.80 | 18.08 | 13,208,273 | +0.04(+0.20%) |
Mar 03, 2010 | 17.90 | 18.18 | 17.87 | 18.04 | 14,480,774 | +0.41(+2.31%) |
Mar 02, 2010 | 17.59 | 17.90 | 17.40 | 17.64 | 13,614,850 | +0.34(+1.98%) |