Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.87 | 15.89 | 15.43 | 15.77 | 7,066,776 | -0.09(-0.59%) |
May 27, 2010 | 15.65 | 15.87 | 15.53 | 15.87 | 4,934,690 | +0.54(+3.51%) |
May 26, 2010 | 15.49 | 15.70 | 15.24 | 15.33 | 7,000,328 | -0.10(-0.66%) |
May 25, 2010 | 15.06 | 15.43 | 14.92 | 15.43 | 9,267,297 | +0.07(+0.46%) |
May 24, 2010 | 15.43 | 15.57 | 15.27 | 15.36 | 7,150,589 | -0.10(-0.65%) |
May 21, 2010 | 15.13 | 15.55 | 15.01 | 15.46 | 8,313,657 | +0.16(+1.07%) |
May 20, 2010 | 15.36 | 15.70 | 15.26 | 15.30 | 8,371,103 | -0.61(-3.86%) |
May 19, 2010 | 15.94 | 16.04 | 15.73 | 15.91 | 8,797,743 | -0.06(-0.39%) |
May 18, 2010 | 16.22 | 16.30 | 15.87 | 15.97 | 10,241,131 | -0.10(-0.63%) |
May 17, 2010 | 15.95 | 16.13 | 15.79 | 16.08 | 11,575,543 | +0.13(+0.83%) |
May 14, 2010 | 16.18 | 16.24 | 15.39 | 15.94 | 24,724,896 | -1.06(-6.26%) |
May 13, 2010 | 16.84 | 17.32 | 16.80 | 17.01 | 10,390,700 | -0.04(-0.23%) |
May 12, 2010 | 16.69 | 17.19 | 16.64 | 17.05 | 8,929,435 | +0.36(+2.14%) |
May 11, 2010 | 16.73 | 16.95 | 16.26 | 16.69 | 7,509,424 | +0.26(+1.56%) |
May 10, 2010 | 16.31 | 16.60 | 16.23 | 16.43 | 8,993,937 | +0.51(+3.17%) |
May 07, 2010 | 16.25 | 16.46 | 15.69 | 15.93 | 16,956,358 | -0.46(-2.80%) |
May 06, 2010 | 16.96 | 17.04 | 15.61 | 16.39 | 14,646,286 | -0.70(-4.09%) |
May 05, 2010 | 17.18 | 17.32 | 17.00 | 17.09 | 7,390,633 | -0.14(-0.81%) |
May 04, 2010 | 17.61 | 17.62 | 17.19 | 17.23 | 7,921,066 | -0.58(-3.27%) |
May 03, 2010 | 17.77 | 17.96 | 17.62 | 17.81 | 7,076,372 | +0.07(+0.39%) |
Apr 30, 2010 | 18.24 | 18.28 | 17.73 | 17.74 | 6,464,393 | -0.47(-2.56%) |
Apr 29, 2010 | 18.14 | 18.23 | 17.92 | 18.21 | 5,173,758 | +0.12(+0.64%) |
Apr 28, 2010 | 18.10 | 18.17 | 17.92 | 18.09 | 5,697,885 | +0.04(+0.21%) |
Apr 27, 2010 | 18.35 | 18.49 | 18.02 | 18.05 | 7,906,992 | -0.33(-1.78%) |
Apr 26, 2010 | 18.27 | 18.47 | 18.22 | 18.38 | 4,002,219 | +0.08(+0.42%) |
Apr 23, 2010 | 18.44 | 18.44 | 18.10 | 18.30 | 6,251,170 | -0.14(-0.76%) |
Apr 22, 2010 | 18.17 | 18.45 | 17.98 | 18.44 | 4,547,589 | +0.16(+0.85%) |
Apr 21, 2010 | 18.08 | 18.30 | 18.05 | 18.28 | 4,214,391 | +0.13(+0.73%) |
Apr 20, 2010 | 17.77 | 18.35 | 17.77 | 18.15 | 6,369,528 | +0.38(+2.14%) |
Apr 19, 2010 | 17.75 | 17.91 | 17.58 | 17.77 | 4,929,291 | +0.02(+0.09%) |
Apr 16, 2010 | 17.87 | 18.07 | 17.72 | 17.75 | 6,126,734 | -0.17(-0.95%) |
Apr 15, 2010 | 18.03 | 18.08 | 17.89 | 17.93 | 4,550,760 | -0.13(-0.73%) |
Apr 14, 2010 | 17.83 | 18.10 | 17.79 | 18.06 | 4,269,404 | +0.23(+1.31%) |
Apr 13, 2010 | 17.77 | 17.89 | 17.66 | 17.82 | 4,252,131 | -0.10(-0.56%) |
Apr 12, 2010 | 17.88 | 17.98 | 17.76 | 17.93 | 3,408,998 | +0.09(+0.52%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.71 | 17.83 | 4,639,748 | +0.06(+0.35%) |
Apr 08, 2010 | 17.53 | 17.91 | 17.48 | 17.77 | 5,495,500 | +0.18(+1.02%) |
Apr 07, 2010 | 18.10 | 18.12 | 17.53 | 17.59 | 10,987,356 | -0.60(-3.29%) |
Apr 06, 2010 | 18.00 | 18.25 | 17.51 | 18.19 | 22,396,336 | -0.35(-1.89%) |
Apr 05, 2010 | 18.17 | 18.59 | 18.11 | 18.54 | 4,623,128 | +0.44(+2.40%) |
Apr 01, 2010 | 18.22 | 18.10 | 18.10 | 18.10 | 4,121,358 | -0.14(-0.77%) |
Mar 31, 2010 | 18.18 | 18.38 | 18.10 | 18.24 | 4,820,749 | +0.03(+0.17%) |
Mar 30, 2010 | 18.17 | 18.36 | 18.07 | 18.21 | 3,139,983 | +0.04(+0.21%) |
Mar 29, 2010 | 18.13 | 18.35 | 18.13 | 18.17 | 3,909,177 | -0.02(-0.13%) |
Mar 26, 2010 | 18.33 | 18.33 | 18.07 | 18.20 | 5,265,365 | -0.03(-0.17%) |
Mar 25, 2010 | 18.43 | 18.57 | 18.21 | 18.23 | 5,956,618 | -0.21(-1.14%) |
Mar 24, 2010 | 18.39 | 18.50 | 18.38 | 18.44 | 4,225,614 | -0.06(-0.34%) |
Mar 23, 2010 | 18.34 | 18.52 | 18.19 | 18.50 | 6,231,494 | +0.16(+0.85%) |
Mar 22, 2010 | 18.19 | 18.41 | 18.10 | 18.35 | 5,914,495 | +0.12(+0.64%) |
Mar 19, 2010 | 18.46 | 18.46 | 17.99 | 18.23 | 6,303,011 | -0.05(-0.26%) |
Mar 18, 2010 | 18.30 | 18.35 | 18.17 | 18.28 | 3,457,953 | +0.00(+0.00%) |
Mar 17, 2010 | 18.14 | 18.37 | 18.07 | 18.28 | 5,030,589 | +0.21(+1.16%) |
Mar 16, 2010 | 17.90 | 18.08 | 17.84 | 18.07 | 5,010,787 | +0.19(+1.09%) |
Mar 15, 2010 | 17.78 | 17.93 | 17.65 | 17.87 | 4,931,280 | +0.16(+0.92%) |
Mar 12, 2010 | 17.61 | 17.76 | 17.50 | 17.71 | 5,197,552 | +0.09(+0.53%) |
Mar 11, 2010 | 17.57 | 17.65 | 17.42 | 17.61 | 7,397,629 | +0.05(+0.27%) |
Mar 10, 2010 | 17.83 | 17.83 | 17.45 | 17.57 | 9,696,699 | -0.21(-1.18%) |
Mar 09, 2010 | 17.65 | 17.87 | 17.61 | 17.78 | 4,541,128 | +0.05(+0.26%) |
Mar 08, 2010 | 17.74 | 17.79 | 17.65 | 17.73 | 3,647,686 | -0.02(-0.13%) |
Mar 05, 2010 | 17.46 | 17.81 | 17.45 | 17.75 | 7,094,844 | +0.26(+1.47%) |
Mar 04, 2010 | 17.61 | 17.65 | 17.45 | 17.50 | 5,312,120 | -0.15(-0.84%) |
Mar 03, 2010 | 17.68 | 17.74 | 17.57 | 17.65 | 4,621,192 | +0.03(+0.18%) |
Mar 02, 2010 | 17.75 | 17.88 | 17.56 | 17.61 | 5,098,321 | -0.13(-0.74%) |