Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.33 | 14.69 | 14.26 | 14.33 | 12,413,910 | -0.37(-2.51%) |
May 27, 2010 | 14.46 | 14.73 | 14.36 | 14.70 | 10,969,595 | +0.49(+3.46%) |
May 26, 2010 | 14.42 | 14.53 | 14.15 | 14.21 | 227 | -0.17(-1.16%) |
May 25, 2010 | 13.97 | 14.39 | 13.77 | 14.38 | 1,253 | +0.15(+1.05%) |
May 24, 2010 | 14.61 | 14.61 | 14.21 | 14.23 | 10,998,877 | -0.39(-2.70%) |
May 21, 2010 | 14.07 | 14.65 | 13.94 | 14.62 | 18,556,340 | +0.39(+2.77%) |
May 20, 2010 | 14.60 | 14.66 | 14.20 | 14.23 | 28,847 | -0.77(-5.15%) |
May 19, 2010 | 14.90 | 15.08 | 14.66 | 15.00 | 24,931,496 | +0.12(+0.83%) |
May 18, 2010 | 15.34 | 15.43 | 14.60 | 14.88 | 48,787 | -0.37(-2.42%) |
May 17, 2010 | 14.87 | 15.31 | 14.75 | 15.25 | 20,177,574 | +0.45(+3.02%) |
May 14, 2010 | 14.80 | 15.30 | 14.62 | 14.80 | 24,972,948 | -0.55(-3.60%) |
May 13, 2010 | 15.49 | 15.62 | 15.34 | 15.35 | 9,453,896 | -0.16(-1.02%) |
May 12, 2010 | 15.52 | 15.73 | 15.44 | 15.51 | 12,614,519 | +0.04(+0.23%) |
May 11, 2010 | 15.73 | 15.83 | 15.47 | 15.47 | 17,681,998 | -0.44(-2.76%) |
May 10, 2010 | 15.86 | 15.91 | 15.67 | 15.91 | 24,011,456 | +0.81(+5.34%) |
May 07, 2010 | 15.92 | 15.92 | 15.08 | 15.11 | 35,936,856 | -0.55(-3.53%) |
May 06, 2010 | 16.45 | 16.63 | 14.97 | 15.66 | 716 | -0.86(-5.18%) |
May 05, 2010 | 16.52 | 16.70 | 16.40 | 16.51 | 10,045,460 | -0.07(-0.45%) |
May 04, 2010 | 16.91 | 17.01 | 16.49 | 16.59 | 14,171,691 | -0.57(-3.32%) |
May 03, 2010 | 17.00 | 17.30 | 16.94 | 17.16 | 8,494,781 | +0.24(+1.40%) |
Apr 30, 2010 | 16.93 | 17.06 | 16.71 | 16.92 | 11,447,522 | +0.02(+0.10%) |
Apr 29, 2010 | 16.73 | 17.12 | 16.62 | 16.91 | 8,757,347 | +0.25(+1.53%) |
Apr 28, 2010 | 16.75 | 16.89 | 16.55 | 16.65 | 12,123,795 | +0.09(+0.53%) |
Apr 27, 2010 | 17.02 | 17.05 | 16.53 | 16.56 | 15,717,632 | -0.58(-3.38%) |
Apr 26, 2010 | 17.39 | 17.50 | 17.12 | 17.14 | 9,813,906 | -0.30(-1.71%) |
Apr 23, 2010 | 17.19 | 17.47 | 17.00 | 17.44 | 11,755,075 | +0.25(+1.43%) |
Apr 22, 2010 | 16.98 | 17.21 | 16.78 | 17.19 | 9,688,016 | +0.10(+0.56%) |
Apr 21, 2010 | 17.10 | 17.15 | 16.93 | 17.10 | 48,346 | +0.18(+1.04%) |
Apr 20, 2010 | 16.91 | 17.05 | 16.82 | 16.92 | 14,769,478 | +0.20(+1.21%) |
Apr 19, 2010 | 16.47 | 16.77 | 16.41 | 16.72 | 12,011,953 | +0.09(+0.53%) |
Apr 16, 2010 | 16.85 | 16.91 | 16.38 | 16.63 | 23,281,402 | -0.30(-1.76%) |
Apr 15, 2010 | 16.67 | 17.01 | 16.66 | 16.93 | 15,727,613 | -0.04(-0.26%) |
Apr 14, 2010 | 17.28 | 17.32 | 16.81 | 16.98 | 18,845,098 | -0.23(-1.33%) |
Apr 13, 2010 | 17.12 | 17.26 | 16.97 | 17.20 | 8,005,845 | +0.05(+0.31%) |
Apr 12, 2010 | 16.88 | 17.22 | 16.84 | 17.15 | 8,863,812 | +0.28(+1.66%) |
Apr 09, 2010 | 16.78 | 16.91 | 16.72 | 16.87 | 7,646,754 | +0.10(+0.58%) |
Apr 08, 2010 | 16.81 | 16.92 | 16.72 | 16.77 | 11,657,860 | -0.13(-0.78%) |
Apr 07, 2010 | 16.91 | 17.13 | 16.90 | 16.91 | 17,643,824 | +0.03(+0.16%) |
Apr 06, 2010 | 16.58 | 16.97 | 16.45 | 16.88 | 20,833,912 | +0.58(+3.55%) |
Apr 05, 2010 | 16.34 | 16.57 | 16.24 | 16.30 | 14,742,301 | -0.04(-0.21%) |
Apr 01, 2010 | 16.46 | 16.33 | 16.33 | 16.33 | 10,745,405 | -0.06(-0.37%) |
Mar 31, 2010 | 16.40 | 16.48 | 16.25 | 16.40 | 11,804,276 | -0.05(-0.32%) |
Mar 30, 2010 | 16.40 | 16.50 | 16.27 | 16.45 | 9,864,753 | +0.02(+0.11%) |
Mar 29, 2010 | 16.46 | 16.62 | 16.39 | 16.43 | 13,478,726 | -0.03(-0.16%) |
Mar 26, 2010 | 16.47 | 16.59 | 16.31 | 16.46 | 15,320,851 | +0.04(+0.21%) |
Mar 25, 2010 | 16.21 | 16.56 | 16.12 | 16.42 | 13,597,509 | +0.24(+1.46%) |
Mar 24, 2010 | 16.22 | 16.28 | 15.97 | 16.19 | 9,792,516 | -0.06(-0.38%) |
Mar 23, 2010 | 16.30 | 16.40 | 16.17 | 16.25 | 10,497,735 | -0.02(-0.11%) |
Mar 22, 2010 | 16.24 | 16.37 | 16.14 | 16.26 | 8,868,058 | -0.04(-0.22%) |
Mar 19, 2010 | 16.52 | 16.63 | 16.30 | 16.30 | 16,257,661 | -0.18(-1.12%) |
Mar 18, 2010 | 16.13 | 16.51 | 16.13 | 16.48 | 10,174,189 | +0.26(+1.62%) |
Mar 17, 2010 | 16.03 | 16.32 | 16.03 | 16.22 | 14,852,646 | +0.02(+0.11%) |
Mar 16, 2010 | 16.06 | 16.26 | 15.97 | 16.20 | 17,717,306 | +0.20(+1.26%) |
Mar 15, 2010 | 16.08 | 16.23 | 15.92 | 16.00 | 18,880,332 | -0.17(-1.03%) |
Mar 12, 2010 | 16.57 | 16.62 | 16.08 | 16.17 | 22,712,630 | -0.59(-3.51%) |
Mar 11, 2010 | 16.67 | 16.78 | 16.45 | 16.76 | 8,725,266 | +0.04(+0.21%) |
Mar 10, 2010 | 16.66 | 16.82 | 16.58 | 16.72 | 9,349,188 | +0.08(+0.47%) |
Mar 09, 2010 | 16.69 | 16.76 | 16.48 | 16.64 | 6,990,248 | -0.06(-0.37%) |
Mar 08, 2010 | 16.61 | 16.76 | 16.52 | 16.70 | 8,071,767 | +0.07(+0.42%) |