Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.69 | 16.24 | 15.62 | 15.69 | 14,260,807 | -0.54(-3.34%) |
May 27, 2010 | 15.56 | 16.26 | 15.47 | 16.23 | 20,407,010 | +1.09(+7.18%) |
May 26, 2010 | 15.40 | 15.60 | 15.07 | 15.14 | 564 | +0.10(+0.64%) |
May 25, 2010 | 14.51 | 15.08 | 14.28 | 15.05 | 364,555 | +0.10(+0.64%) |
May 24, 2010 | 15.40 | 15.40 | 14.93 | 14.95 | 15,631,956 | -0.41(-2.70%) |
May 21, 2010 | 14.48 | 15.53 | 14.35 | 15.37 | 28,296,014 | +0.63(+4.25%) |
May 20, 2010 | 14.74 | 15.18 | 14.60 | 14.74 | 35,989 | -0.96(-6.13%) |
May 19, 2010 | 15.83 | 16.01 | 15.27 | 15.70 | 21,806,350 | -0.24(-1.49%) |
May 18, 2010 | 16.89 | 16.89 | 15.76 | 15.94 | 18,784,340 | -0.34(-2.09%) |
May 17, 2010 | 16.08 | 16.38 | 15.81 | 16.28 | 15,019,829 | +0.12(+0.77%) |
May 14, 2010 | 16.16 | 16.87 | 15.84 | 16.16 | 24,701,078 | -0.89(-5.20%) |
May 13, 2010 | 17.64 | 17.64 | 17.04 | 17.05 | 7,928,295 | -0.57(-3.24%) |
May 12, 2010 | 17.27 | 17.67 | 17.16 | 17.62 | 12,528,892 | +0.39(+2.25%) |
May 11, 2010 | 17.63 | 17.69 | 17.22 | 17.23 | 44,315 | -0.29(-1.63%) |
May 10, 2010 | 17.40 | 17.55 | 17.27 | 17.51 | 39,225,116 | +1.93(+12.38%) |
May 07, 2010 | 16.28 | 16.37 | 15.28 | 15.58 | 32,203,700 | -0.49(-3.04%) |
May 06, 2010 | 16.85 | 17.26 | 14.96 | 16.07 | 2,869 | -0.85(-5.04%) |
May 05, 2010 | 17.05 | 17.37 | 16.88 | 16.93 | 18,488,158 | -0.26(-1.52%) |
May 04, 2010 | 17.71 | 17.78 | 16.92 | 17.19 | 27,543,012 | -0.92(-5.07%) |
May 03, 2010 | 18.09 | 18.21 | 17.90 | 18.10 | 9,102,362 | +0.17(+0.92%) |
Apr 30, 2010 | 18.32 | 18.43 | 17.93 | 17.94 | 12,722,745 | -0.48(-2.62%) |
Apr 29, 2010 | 17.89 | 18.51 | 17.78 | 18.42 | 27,408,142 | +0.95(+5.44%) |
Apr 28, 2010 | 19.06 | 19.09 | 17.15 | 17.47 | 42,531,544 | -0.98(-5.30%) |
Apr 27, 2010 | 19.10 | 19.14 | 18.38 | 18.45 | 943 | -0.82(-4.24%) |
Apr 26, 2010 | 19.50 | 19.58 | 19.25 | 19.27 | 6,994,543 | -0.26(-1.33%) |
Apr 23, 2010 | 19.23 | 19.57 | 19.12 | 19.53 | 7,300,988 | +0.31(+1.59%) |
Apr 22, 2010 | 19.14 | 19.24 | 18.83 | 19.22 | 6,957,157 | -0.05(-0.27%) |
Apr 21, 2010 | 19.27 | 19.63 | 19.06 | 19.27 | 57,817 | -0.20(-1.03%) |
Apr 20, 2010 | 19.32 | 19.50 | 19.27 | 19.47 | 568 | +0.26(+1.34%) |
Apr 19, 2010 | 18.96 | 19.24 | 18.89 | 19.22 | 7,503,304 | +0.06(+0.31%) |
Apr 16, 2010 | 19.43 | 19.51 | 18.92 | 19.16 | 13,814,838 | -0.37(-1.89%) |
Apr 15, 2010 | 19.72 | 19.81 | 19.44 | 19.53 | 9,195,475 | -0.38(-1.93%) |
Apr 14, 2010 | 19.68 | 19.91 | 19.57 | 19.91 | 6,554,298 | +0.38(+1.96%) |
Apr 13, 2010 | 19.52 | 19.58 | 19.30 | 19.53 | 6,900,774 | -0.03(-0.16%) |
Apr 12, 2010 | 19.69 | 19.70 | 19.51 | 19.56 | 6,428,815 | -0.07(-0.36%) |
Apr 09, 2010 | 19.55 | 19.63 | 19.38 | 19.63 | 5,293,606 | +0.13(+0.65%) |
Apr 08, 2010 | 19.36 | 19.59 | 19.31 | 19.50 | 7,917,747 | +0.04(+0.22%) |
Apr 07, 2010 | 19.64 | 19.64 | 19.31 | 19.46 | 7,748,705 | -0.24(-1.22%) |
Apr 06, 2010 | 19.44 | 19.76 | 19.40 | 19.70 | 6,964,054 | +0.29(+1.49%) |
Apr 05, 2010 | 19.39 | 19.54 | 19.33 | 19.41 | 5,910,308 | +0.14(+0.73%) |
Apr 01, 2010 | 19.27 | 19.27 | 19.27 | 19.27 | 6,437,343 | +0.16(+0.83%) |
Mar 31, 2010 | 18.82 | 19.12 | 18.82 | 19.11 | 8,957,958 | +0.18(+0.93%) |
Mar 30, 2010 | 18.91 | 18.99 | 18.79 | 18.94 | 7,743,495 | +0.05(+0.26%) |
Mar 29, 2010 | 18.91 | 19.01 | 18.83 | 18.89 | 6,685,752 | +0.06(+0.34%) |
Mar 26, 2010 | 18.78 | 19.03 | 18.73 | 18.82 | 6,834,435 | +0.09(+0.49%) |
Mar 25, 2010 | 19.01 | 19.11 | 18.70 | 18.73 | 7,713,673 | -0.15(-0.82%) |
Mar 24, 2010 | 18.80 | 18.97 | 18.72 | 18.89 | 6,687,417 | +0.05(+0.28%) |
Mar 23, 2010 | 18.72 | 18.84 | 18.52 | 18.83 | 10,801,166 | -0.13(-0.67%) |
Mar 22, 2010 | 18.83 | 18.96 | 18.68 | 18.96 | 6,097,486 | -0.08(-0.44%) |
Mar 19, 2010 | 19.39 | 19.43 | 19.03 | 19.04 | 10,577,827 | -0.25(-1.31%) |
Mar 18, 2010 | 19.27 | 19.30 | 19.15 | 19.30 | 6,820,126 | +0.06(+0.33%) |
Mar 17, 2010 | 19.04 | 19.36 | 18.96 | 19.23 | 7,688,683 | +0.33(+1.75%) |
Mar 16, 2010 | 18.65 | 18.92 | 18.57 | 18.90 | 6,770,991 | +0.33(+1.76%) |
Mar 15, 2010 | 18.41 | 18.62 | 18.40 | 18.58 | 7,106,223 | +0.03(+0.15%) |
Mar 12, 2010 | 18.62 | 18.66 | 18.39 | 18.55 | 5,346,847 | +0.02(+0.11%) |
Mar 11, 2010 | 18.40 | 18.53 | 18.27 | 18.53 | 7,215,707 | +0.06(+0.30%) |
Mar 10, 2010 | 18.12 | 18.48 | 17.98 | 18.47 | 10,202,815 | +0.43(+2.38%) |
Mar 09, 2010 | 18.14 | 18.19 | 17.93 | 18.04 | 6,314,172 | -0.16(-0.87%) |
Mar 08, 2010 | 18.17 | 18.31 | 18.13 | 18.20 | 6,260,898 | +0.07(+0.37%) |
Mar 05, 2010 | 17.95 | 18.17 | 17.75 | 18.13 | 7,353,553 | +0.33(+1.86%) |
Mar 04, 2010 | 17.66 | 17.85 | 17.69 | 17.80 | 7,241,240 | +0.14(+0.80%) |
Mar 03, 2010 | 17.61 | 17.80 | 17.60 | 17.66 | 7,278,907 | +0.08(+0.46%) |
Mar 02, 2010 | 17.66 | 17.72 | 17.51 | 17.58 | 6,770,465 | -0.03(-0.16%) |