Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.71 | 18.06 | 17.66 | 17.71 | 8,316,537 | -0.40(-2.19%) |
May 27, 2010 | 17.75 | 18.11 | 17.70 | 18.11 | 12,941,466 | +0.71(+4.11%) |
May 26, 2010 | 17.57 | 17.91 | 17.34 | 17.39 | 3,146 | +0.12(+0.69%) |
May 25, 2010 | 16.91 | 17.30 | 16.77 | 17.27 | 16,676,668 | -0.14(-0.79%) |
May 24, 2010 | 17.28 | 17.70 | 17.26 | 17.41 | 8,397,098 | +0.01(+0.06%) |
May 21, 2010 | 16.92 | 17.54 | 16.83 | 17.40 | 14,145,631 | +0.29(+1.68%) |
May 20, 2010 | 17.19 | 17.38 | 17.08 | 17.11 | 8,586 | -0.73(-4.11%) |
May 19, 2010 | 17.81 | 17.96 | 17.64 | 17.84 | 11,888,061 | -0.19(-1.06%) |
May 18, 2010 | 18.52 | 18.57 | 17.96 | 18.03 | 11,050 | -0.27(-1.47%) |
May 17, 2010 | 18.38 | 18.56 | 17.87 | 18.30 | 11,142,183 | -0.11(-0.61%) |
May 14, 2010 | 18.42 | 18.76 | 18.30 | 18.42 | 10,451,139 | -0.39(-2.05%) |
May 13, 2010 | 19.00 | 19.05 | 18.79 | 18.80 | 7,941,928 | -0.21(-1.08%) |
May 12, 2010 | 18.83 | 19.03 | 18.78 | 19.01 | 6,247,537 | +0.30(+1.62%) |
May 11, 2010 | 18.91 | 19.03 | 5.724 | 18.70 | 8,819,123 | -0.18(-0.95%) |
May 10, 2010 | 18.82 | 18.97 | 18.70 | 18.88 | 15,615,987 | +0.95(+5.28%) |
May 07, 2010 | 17.84 | 18.08 | 17.34 | 17.94 | 23,389,916 | +0.04(+0.25%) |
May 06, 2010 | 17.89 | 18.76 | 16.80 | 17.89 | 267 | -0.59(-3.18%) |
May 05, 2010 | 18.60 | 18.81 | 18.40 | 18.48 | 15,784,268 | -0.40(-2.10%) |
May 04, 2010 | 19.06 | 19.31 | 18.84 | 18.88 | 13,518,411 | -0.65(-3.35%) |
May 03, 2010 | 19.46 | 19.65 | 19.30 | 19.53 | 7,591,188 | +0.27(+1.42%) |
Apr 30, 2010 | 19.42 | 19.54 | 19.22 | 19.26 | 13,781,354 | +0.13(+0.68%) |
Apr 29, 2010 | 18.94 | 19.25 | 18.94 | 19.13 | 9,558,584 | +0.28(+1.47%) |
Apr 28, 2010 | 18.73 | 19.00 | 18.67 | 18.85 | 13,084,977 | +0.19(+1.04%) |
Apr 27, 2010 | 19.02 | 19.28 | 18.63 | 18.66 | 1,951 | -0.64(-3.30%) |
Apr 26, 2010 | 19.22 | 19.40 | 19.19 | 19.29 | 7,054,374 | +0.00(+0.00%) |
Apr 23, 2010 | 19.13 | 19.37 | 19.03 | 19.29 | 9,238,336 | +0.19(+1.00%) |
Apr 22, 2010 | 18.86 | 19.16 | 18.68 | 19.10 | 11,753,548 | +0.09(+0.49%) |
Apr 21, 2010 | 19.08 | 19.18 | 18.87 | 19.01 | 10,441,996 | -0.13(-0.68%) |
Apr 20, 2010 | 19.22 | 19.29 | 19.12 | 19.14 | 6,407,325 | +0.07(+0.37%) |
Apr 19, 2010 | 19.13 | 19.27 | 18.80 | 19.07 | 11,329,641 | -0.18(-0.95%) |
Apr 16, 2010 | 19.45 | 19.59 | 19.01 | 19.25 | 11,597,176 | -0.32(-1.64%) |
Apr 15, 2010 | 19.39 | 19.58 | 19.31 | 19.57 | 8,364,656 | +0.17(+0.87%) |
Apr 14, 2010 | 19.40 | 19.42 | 19.31 | 19.40 | 8,300,254 | +0.15(+0.76%) |
Apr 13, 2010 | 19.17 | 19.27 | 19.11 | 19.26 | 10,771,704 | +0.04(+0.21%) |
Apr 12, 2010 | 19.10 | 19.24 | 19.02 | 19.22 | 7,446,637 | +0.06(+0.31%) |
Apr 09, 2010 | 18.90 | 19.17 | 18.84 | 19.16 | 11,363,577 | +0.33(+1.73%) |
Apr 08, 2010 | 19.02 | 19.02 | 18.79 | 18.83 | 11,110,941 | -0.24(-1.26%) |
Apr 07, 2010 | 19.21 | 19.37 | 19.01 | 19.07 | 12,019,065 | -0.28(-1.43%) |
Apr 06, 2010 | 19.34 | 19.44 | 19.23 | 19.35 | 10,590,220 | +0.12(+0.62%) |
Apr 05, 2010 | 19.03 | 19.36 | 19.01 | 19.23 | 9,070,245 | +0.30(+1.58%) |
Apr 01, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 20,371,088 | +0.10(+0.52%) |
Mar 31, 2010 | 19.00 | 19.00 | 18.73 | 18.83 | 13,344,578 | -0.18(-0.93%) |
Mar 30, 2010 | 19.04 | 19.04 | 18.82 | 19.01 | 7,814,466 | +0.09(+0.47%) |
Mar 29, 2010 | 18.67 | 18.94 | 18.64 | 18.92 | 11,500,170 | +0.31(+1.69%) |
Mar 26, 2010 | 18.48 | 18.66 | 18.38 | 18.60 | 10,249,291 | +0.15(+0.81%) |
Mar 25, 2010 | 18.56 | 18.68 | 18.43 | 18.45 | 8,635,688 | -0.03(-0.16%) |
Mar 24, 2010 | 18.63 | 18.65 | 18.41 | 18.48 | 8,810,542 | -0.16(-0.86%) |
Mar 23, 2010 | 18.36 | 18.68 | 18.36 | 18.64 | 9,222,875 | +0.24(+1.32%) |
Mar 22, 2010 | 18.18 | 18.47 | 18.18 | 18.40 | 8,960,576 | +0.07(+0.39%) |
Mar 19, 2010 | 18.41 | 18.43 | 18.18 | 18.33 | 9,654,812 | -0.07(-0.39%) |
Mar 18, 2010 | 18.35 | 18.51 | 18.21 | 18.40 | 11,257,808 | -0.02(-0.10%) |
Mar 17, 2010 | 18.23 | 18.44 | 18.19 | 18.42 | 8,475,451 | +0.25(+1.38%) |
Mar 16, 2010 | 17.77 | 18.20 | 17.69 | 18.17 | 7,467,161 | +0.38(+2.12%) |
Mar 15, 2010 | 17.64 | 17.81 | 17.64 | 17.79 | 3,790,515 | -0.06(-0.31%) |
Mar 12, 2010 | 17.98 | 17.98 | 17.73 | 17.85 | 6,641,368 | -0.07(-0.38%) |
Mar 11, 2010 | 17.86 | 17.92 | 17.70 | 17.92 | 6,342,859 | +0.04(+0.23%) |
Mar 10, 2010 | 17.69 | 17.90 | 17.69 | 17.87 | 10,561,872 | +0.18(+1.04%) |
Mar 09, 2010 | 17.55 | 17.77 | 17.48 | 17.69 | 8,447,696 | +0.10(+0.55%) |
Mar 08, 2010 | 17.51 | 17.63 | 17.45 | 17.59 | 11,147,582 | +0.05(+0.30%) |
Mar 05, 2010 | 17.30 | 17.54 | 17.28 | 17.54 | 7,942,091 | +0.36(+2.07%) |
Mar 04, 2010 | 17.19 | 17.29 | 17.00 | 17.19 | 8,228,796 | +0.04(+0.26%) |
Mar 03, 2010 | 16.80 | 17.21 | 16.81 | 17.14 | 9,363,264 | +0.34(+2.05%) |
Mar 02, 2010 | 16.67 | 16.85 | 16.61 | 16.80 | 8,819,086 | +0.19(+1.15%) |