Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.81 | 17.17 | 16.79 | 16.81 | 31,332,436 | -0.11(-0.65%) |
May 27, 2010 | 16.91 | 17.01 | 16.71 | 16.92 | 22,772,782 | +0.25(+1.48%) |
May 26, 2010 | 16.81 | 16.97 | 16.59 | 16.67 | 565 | -0.02(-0.13%) |
May 25, 2010 | 16.62 | 16.70 | 16.37 | 16.70 | 5,686 | -0.12(-0.69%) |
May 24, 2010 | 16.63 | 16.98 | 16.57 | 16.81 | 36,600,884 | +0.22(+1.32%) |
May 21, 2010 | 16.08 | 16.61 | 16.00 | 16.59 | 46,803,100 | +0.16(+0.99%) |
May 20, 2010 | 16.58 | 16.70 | 16.43 | 16.43 | 848 | -0.52(-3.05%) |
May 19, 2010 | 16.92 | 17.09 | 16.90 | 16.95 | 25,991,964 | -0.04(-0.23%) |
May 18, 2010 | 17.22 | 17.30 | 16.97 | 16.99 | 1,980 | -0.13(-0.78%) |
May 17, 2010 | 17.17 | 17.24 | 16.93 | 17.12 | 21,019,542 | -0.02(-0.14%) |
May 14, 2010 | 17.14 | 17.18 | 16.89 | 17.14 | 28,313,948 | -0.04(-0.23%) |
May 13, 2010 | 17.36 | 17.36 | 17.04 | 17.18 | 25,978,190 | -0.19(-1.10%) |
May 12, 2010 | 17.52 | 17.53 | 17.28 | 17.37 | 25,020,650 | -0.09(-0.51%) |
May 11, 2010 | 17.51 | 17.55 | 17.41 | 17.46 | 2,551 | -0.10(-0.58%) |
May 10, 2010 | 17.47 | 17.60 | 17.41 | 17.57 | 29,057,166 | +0.34(+1.99%) |
May 07, 2010 | 17.33 | 17.38 | 16.97 | 17.22 | 34,105,596 | -0.32(-1.81%) |
May 06, 2010 | 17.54 | 17.81 | 16.12 | 17.54 | 565 | -0.17(-0.99%) |
May 05, 2010 | 17.67 | 17.77 | 17.59 | 17.72 | 30,352,830 | -0.03(-0.15%) |
May 04, 2010 | 17.91 | 17.98 | 17.58 | 17.74 | 4,243 | -0.24(-1.34%) |
May 03, 2010 | 18.19 | 18.24 | 17.87 | 17.98 | 24,887,454 | -0.10(-0.57%) |
Apr 30, 2010 | 17.98 | 18.20 | 17.90 | 18.08 | 30,282,192 | +0.14(+0.81%) |
Apr 29, 2010 | 17.86 | 18.07 | 17.80 | 17.94 | 26,229,904 | +0.17(+0.95%) |
Apr 28, 2010 | 17.65 | 17.82 | 17.47 | 17.77 | 26,337,622 | +0.18(+1.00%) |
Apr 27, 2010 | 17.77 | 17.87 | 17.56 | 17.59 | 282 | -0.21(-1.19%) |
Apr 26, 2010 | 18.06 | 18.30 | 17.70 | 17.81 | 26,681,220 | -0.29(-1.62%) |
Apr 23, 2010 | 18.04 | 18.10 | 17.77 | 18.10 | 26,011,798 | +0.03(+0.16%) |
Apr 22, 2010 | 18.24 | 18.24 | 17.97 | 18.07 | 22,799,640 | -0.23(-1.27%) |
Apr 21, 2010 | 18.30 | 18.72 | 18.19 | 18.30 | 194,372 | -0.45(-2.41%) |
Apr 20, 2010 | 18.75 | 18.82 | 18.71 | 18.76 | 749 | +0.05(+0.28%) |
Apr 19, 2010 | 18.47 | 18.78 | 18.40 | 18.70 | 25,696,942 | +0.23(+1.24%) |
Apr 16, 2010 | 18.47 | 18.54 | 18.39 | 18.47 | 22,485,558 | -0.04(-0.19%) |
Apr 15, 2010 | 18.49 | 18.54 | 18.41 | 18.51 | 20,378,108 | +0.02(+0.10%) |
Apr 14, 2010 | 18.53 | 18.54 | 18.36 | 18.49 | 25,828,194 | +0.01(+0.06%) |
Apr 13, 2010 | 18.44 | 18.55 | 18.44 | 18.48 | 19,601,948 | +0.02(+0.10%) |
Apr 12, 2010 | 18.58 | 18.58 | 18.36 | 18.46 | 18,420,308 | -0.02(-0.11%) |
Apr 09, 2010 | 18.35 | 18.53 | 18.33 | 18.48 | 15,928,486 | +0.16(+0.86%) |
Apr 08, 2010 | 18.44 | 18.47 | 18.30 | 18.33 | 20,683,080 | -0.08(-0.42%) |
Apr 07, 2010 | 18.47 | 18.55 | 18.36 | 18.40 | 28,163,754 | -0.12(-0.64%) |
Apr 06, 2010 | 18.53 | 18.62 | 18.43 | 18.52 | 20,670,978 | +0.01(+0.08%) |
Apr 05, 2010 | 18.58 | 18.67 | 18.47 | 18.51 | 15,234,565 | -0.06(-0.30%) |
Apr 01, 2010 | 18.51 | 18.56 | 18.56 | 18.56 | 36,810,028 | +0.10(+0.53%) |
Mar 31, 2010 | 18.42 | 18.58 | 18.30 | 18.47 | 21,722,262 | +0.06(+0.32%) |
Mar 30, 2010 | 18.59 | 18.67 | 18.40 | 18.41 | 38,309,156 | -0.21(-1.15%) |
Mar 29, 2010 | 18.61 | 18.63 | 18.48 | 18.62 | 30,117,166 | +0.08(+0.42%) |
Mar 26, 2010 | 18.82 | 18.85 | 18.38 | 18.54 | 34,243,844 | -0.22(-1.16%) |
Mar 25, 2010 | 19.03 | 19.04 | 18.75 | 18.76 | 24,278,738 | -0.12(-0.65%) |
Mar 24, 2010 | 19.02 | 19.05 | 18.85 | 18.88 | 18,074,872 | -0.16(-0.86%) |
Mar 23, 2010 | 18.97 | 19.07 | 18.87 | 19.05 | 13,282,708 | +0.16(+0.87%) |
Mar 22, 2010 | 18.72 | 19.01 | 18.68 | 18.88 | 21,439,146 | +0.14(+0.77%) |
Mar 19, 2010 | 18.89 | 18.89 | 18.65 | 18.74 | 46,580,876 | -0.11(-0.58%) |
Mar 18, 2010 | 19.08 | 19.12 | 18.79 | 18.85 | 43,859,100 | -0.26(-1.34%) |
Mar 17, 2010 | 19.22 | 19.24 | 19.03 | 19.10 | 21,032,170 | -0.06(-0.33%) |
Mar 16, 2010 | 19.22 | 19.28 | 19.09 | 19.17 | 17,001,586 | -0.04(-0.22%) |
Mar 15, 2010 | 19.07 | 19.21 | 18.97 | 19.21 | 21,086,206 | +0.10(+0.51%) |
Mar 12, 2010 | 19.29 | 19.30 | 18.83 | 19.11 | 46,303,164 | -0.36(-1.84%) |
Mar 11, 2010 | 19.29 | 19.47 | 19.23 | 19.47 | 16,294,946 | +0.18(+0.93%) |
Mar 10, 2010 | 19.21 | 19.47 | 19.18 | 19.29 | 23,269,720 | +0.08(+0.42%) |
Mar 09, 2010 | 19.00 | 19.27 | 18.97 | 19.21 | 16,818,584 | +0.13(+0.70%) |
Mar 08, 2010 | 19.06 | 19.12 | 18.97 | 19.08 | 12,300,033 | +0.04(+0.18%) |
Mar 05, 2010 | 18.98 | 19.07 | 18.97 | 19.04 | 20,930,362 | +0.08(+0.44%) |
Mar 04, 2010 | 18.96 | 19.10 | 18.90 | 18.96 | 18,147,830 | +0.00(+0.00%) |
Mar 03, 2010 | 19.14 | 19.22 | 18.90 | 18.96 | 19,128,918 | -0.18(-0.92%) |
Mar 02, 2010 | 19.01 | 19.17 | 18.97 | 19.13 | 14,261,293 | +0.10(+0.53%) |