Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.62 | 14.55 | 14.09 | 14.17 | 18,153,632 | -0.45(-3.08%) |
May 27, 2010 | 14.31 | 14.62 | 14.31 | 14.62 | 12,843,653 | +0.48(+3.39%) |
May 26, 2010 | 14.36 | 14.67 | 14.10 | 14.14 | 27,239,352 | -0.19(-1.33%) |
May 25, 2010 | 14.23 | 14.43 | 14.03 | 14.33 | 17,097,970 | -0.10(-0.69%) |
May 24, 2010 | 14.60 | 14.73 | 14.41 | 14.43 | 18,521,620 | -0.28(-1.90%) |
May 21, 2010 | 14.61 | 16.35 | 14.38 | 14.71 | 29,541,476 | -0.05(-0.34%) |
May 20, 2010 | 14.97 | 15.36 | 14.75 | 14.76 | 25,420,662 | -0.87(-5.57%) |
May 19, 2010 | 16.01 | 16.12 | 15.54 | 15.63 | 19,568,464 | -0.32(-2.01%) |
May 18, 2010 | 16.43 | 16.46 | 15.91 | 15.95 | 18,049,884 | -0.33(-2.03%) |
May 17, 2010 | 16.08 | 16.32 | 15.95 | 16.28 | 17,013,936 | +0.16(+0.99%) |
May 14, 2010 | 16.29 | 16.35 | 15.98 | 16.12 | 10,824,807 | -0.25(-1.53%) |
May 13, 2010 | 16.45 | 16.73 | 16.36 | 16.37 | 8,292,744 | -0.21(-1.27%) |
May 12, 2010 | 16.40 | 16.61 | 16.23 | 16.58 | 13,127,484 | +0.29(+1.78%) |
May 11, 2010 | 16.34 | 16.54 | 16.06 | 16.29 | 12,232,496 | +0.08(+0.49%) |
May 10, 2010 | 16.11 | 16.40 | 16.04 | 16.21 | 22,183,552 | +0.59(+3.77%) |
May 07, 2010 | 16.44 | 16.54 | 15.53 | 15.62 | 33,011,878 | -0.91(-5.50%) |
May 06, 2010 | 16.97 | 17.25 | 15.95 | 16.53 | 38,393,948 | +0.28(+1.72%) |
May 05, 2010 | 16.30 | 16.40 | 16.13 | 16.25 | 22,423,824 | +0.03(+0.18%) |
May 04, 2010 | 16.52 | 16.55 | 16.13 | 16.22 | 19,176,748 | -0.42(-2.52%) |
May 03, 2010 | 16.82 | 16.86 | 16.58 | 16.64 | 24,236,736 | -0.13(-0.78%) |
Apr 30, 2010 | 16.73 | 16.95 | 16.69 | 16.77 | 17,453,392 | -0.37(-2.13%) |
Apr 29, 2010 | 17.20 | 17.36 | 17.06 | 17.14 | 14,734,066 | -0.22(-1.30%) |
Apr 28, 2010 | 17.05 | 17.44 | 17.01 | 17.36 | 18,855,896 | +0.41(+2.42%) |
Apr 27, 2010 | 17.09 | 17.23 | 16.90 | 16.95 | 13,470,410 | -0.13(-0.76%) |
Apr 26, 2010 | 17.40 | 17.47 | 17.07 | 17.08 | 11,863,860 | -0.33(-1.90%) |
Apr 23, 2010 | 17.14 | 17.41 | 16.99 | 17.41 | 10,446,221 | +0.19(+1.10%) |
Apr 22, 2010 | 17.05 | 17.27 | 16.85 | 17.22 | 15,651,469 | +0.11(+0.64%) |
Apr 21, 2010 | 16.99 | 17.13 | 16.86 | 17.11 | 8,590,233 | +0.04(+0.23%) |
Apr 20, 2010 | 16.95 | 17.13 | 16.87 | 17.07 | 12,541,158 | +0.26(+1.55%) |
Apr 19, 2010 | 16.71 | 16.87 | 16.56 | 16.81 | 10,603,553 | +0.13(+0.78%) |
Apr 16, 2010 | 16.97 | 17.04 | 16.67 | 16.68 | 17,463,412 | -0.30(-1.77%) |
Apr 15, 2010 | 16.85 | 17.17 | 16.74 | 16.98 | 17,760,768 | -0.11(-0.64%) |
Apr 14, 2010 | 16.75 | 17.13 | 16.67 | 17.09 | 19,820,340 | +0.38(+2.27%) |
Apr 13, 2010 | 17.12 | 17.16 | 16.66 | 16.71 | 20,662,444 | -0.45(-2.62%) |
Apr 12, 2010 | 17.03 | 17.23 | 17.03 | 17.16 | 9,189,043 | +0.08(+0.47%) |
Apr 09, 2010 | 16.65 | 17.10 | 16.58 | 17.08 | 13,996,674 | +0.40(+2.40%) |
Apr 08, 2010 | 16.77 | 16.79 | 16.55 | 16.68 | 9,632,787 | -0.01(-0.06%) |
Apr 07, 2010 | 16.72 | 16.86 | 16.64 | 16.69 | 11,047,678 | -0.04(-0.24%) |
Apr 06, 2010 | 16.70 | 16.76 | 16.53 | 16.73 | 12,861,891 | -0.10(-0.59%) |
Apr 05, 2010 | 16.78 | 16.88 | 16.72 | 16.83 | 11,390,263 | +0.06(+0.36%) |
Apr 01, 2010 | 16.97 | 16.77 | 16.77 | 16.77 | 9,827,500 | -0.16(-0.93%) |
Mar 31, 2010 | 17.01 | 17.05 | 16.80 | 16.93 | 7,016,714 | -0.12(-0.72%) |
Mar 30, 2010 | 16.97 | 17.09 | 16.91 | 17.05 | 9,888,096 | +0.10(+0.59%) |
Mar 29, 2010 | 16.89 | 16.99 | 16.84 | 16.95 | 9,260,573 | +0.11(+0.65%) |
Mar 26, 2010 | 17.10 | 17.10 | 16.76 | 16.84 | 10,025,222 | -0.19(-1.12%) |
Mar 25, 2010 | 17.24 | 17.24 | 16.91 | 17.03 | 16,333,264 | +0.06(+0.35%) |
Mar 24, 2010 | 16.99 | 17.05 | 16.83 | 16.97 | 23,960,544 | -0.08(-0.45%) |
Mar 23, 2010 | 17.15 | 17.17 | 16.92 | 17.05 | 14,694,719 | -0.12(-0.71%) |
Mar 22, 2010 | 17.15 | 17.25 | 17.10 | 17.17 | 20,268,302 | -0.02(-0.12%) |
Mar 19, 2010 | 17.43 | 17.57 | 17.11 | 17.19 | 34,974,768 | -0.27(-1.55%) |
Mar 18, 2010 | 17.16 | 17.50 | 17.12 | 17.46 | 18,478,892 | +0.34(+1.99%) |
Mar 17, 2010 | 17.34 | 17.34 | 17.02 | 17.12 | 14,225,789 | -0.16(-0.93%) |
Mar 16, 2010 | 17.37 | 17.48 | 17.17 | 17.28 | 8,323,090 | -0.10(-0.58%) |
Mar 15, 2010 | 17.48 | 17.50 | 17.20 | 17.38 | 6,733,678 | -0.09(-0.52%) |
Mar 12, 2010 | 17.37 | 17.52 | 17.27 | 17.47 | 7,423,254 | +0.09(+0.52%) |
Mar 11, 2010 | 17.36 | 17.45 | 17.24 | 17.38 | 8,798,238 | -0.07(-0.40%) |
Mar 10, 2010 | 17.05 | 17.49 | 17.00 | 17.45 | 16,531,795 | +0.25(+1.45%) |
Mar 09, 2010 | 16.92 | 17.30 | 16.76 | 17.20 | 11,990,655 | +0.30(+1.78%) |
Mar 08, 2010 | 16.92 | 16.99 | 16.82 | 16.90 | 6,986,291 | -0.07(-0.41%) |
Mar 05, 2010 | 16.89 | 17.00 | 16.77 | 16.97 | 10,331,985 | +0.24(+1.43%) |
Mar 04, 2010 | 16.86 | 16.86 | 16.51 | 16.73 | 9,526,515 | +0.07(+0.42%) |
Mar 03, 2010 | 16.58 | 16.79 | 16.58 | 16.66 | 9,501,041 | +0.09(+0.54%) |
Mar 02, 2010 | 16.80 | 16.84 | 16.56 | 16.57 | 12,286,579 | -0.11(-0.66%) |