Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.09 | 18.08 | 17.54 | 17.81 | 4,417,126 | -0.28(-1.57%) |
May 27, 2010 | 17.54 | 18.11 | 17.41 | 18.09 | 6,182,074 | +0.97(+5.68%) |
May 26, 2010 | 17.49 | 17.71 | 17.09 | 17.12 | 6,792,438 | -0.10(-0.57%) |
May 25, 2010 | 16.71 | 17.23 | 16.46 | 17.21 | 7,482,312 | +0.14(+0.81%) |
May 24, 2010 | 17.29 | 17.49 | 17.04 | 17.08 | 5,218,768 | -0.42(-2.38%) |
May 21, 2010 | 16.90 | 17.86 | 16.82 | 17.49 | 7,848,701 | +0.21(+1.24%) |
May 20, 2010 | 17.07 | 17.64 | 17.06 | 17.28 | 10,260,213 | -0.49(-2.74%) |
May 19, 2010 | 17.67 | 18.02 | 17.36 | 17.76 | 6,098,893 | +0.09(+0.49%) |
May 18, 2010 | 18.52 | 18.57 | 17.65 | 17.68 | 5,835,026 | -0.59(-3.23%) |
May 17, 2010 | 17.98 | 18.34 | 17.70 | 18.27 | 8,309,773 | +0.34(+1.90%) |
May 14, 2010 | 18.41 | 18.48 | 17.70 | 17.93 | 7,704,530 | -0.66(-3.55%) |
May 13, 2010 | 19.10 | 19.18 | 18.51 | 18.59 | 5,276,148 | -0.55(-2.87%) |
May 12, 2010 | 18.88 | 19.15 | 18.78 | 19.14 | 5,222,964 | +0.32(+1.68%) |
May 11, 2010 | 19.14 | 19.18 | 18.49 | 18.82 | 6,369,617 | -0.01(-0.06%) |
May 10, 2010 | 18.60 | 18.99 | 18.43 | 18.83 | 6,199,177 | +0.89(+4.98%) |
May 07, 2010 | 18.25 | 18.55 | 17.43 | 17.94 | 9,567,824 | -0.44(-2.38%) |
May 06, 2010 | 18.95 | 20.16 | 17.26 | 18.38 | 11,409,919 | -0.66(-3.45%) |
May 05, 2010 | 19.29 | 20.03 | 18.83 | 19.03 | 8,470,009 | -0.49(-2.51%) |
May 04, 2010 | 20.09 | 20.15 | 19.12 | 19.52 | 12,720,797 | -0.81(-3.99%) |
May 03, 2010 | 19.81 | 20.45 | 19.74 | 20.33 | 8,161,514 | +0.71(+3.64%) |
Apr 30, 2010 | 20.59 | 20.78 | 19.61 | 19.62 | 12,808,287 | -0.36(-1.82%) |
Apr 29, 2010 | 19.44 | 20.03 | 19.44 | 19.98 | 7,803,873 | +0.63(+3.24%) |
Apr 28, 2010 | 19.49 | 19.68 | 19.21 | 19.35 | 6,665,970 | -0.03(-0.18%) |
Apr 27, 2010 | 19.82 | 20.06 | 19.35 | 19.39 | 6,116,586 | -0.55(-2.74%) |
Apr 26, 2010 | 19.91 | 20.13 | 19.82 | 19.94 | 4,008,591 | +0.07(+0.38%) |
Apr 23, 2010 | 19.81 | 19.89 | 19.47 | 19.86 | 4,042,191 | +0.02(+0.09%) |
Apr 22, 2010 | 19.10 | 19.90 | 18.78 | 19.84 | 9,907,596 | +0.58(+3.02%) |
Apr 21, 2010 | 19.42 | 19.50 | 18.94 | 19.26 | 5,129,117 | -0.01(-0.03%) |
Apr 20, 2010 | 19.30 | 19.51 | 19.08 | 19.27 | 5,369,225 | +0.11(+0.57%) |
Apr 19, 2010 | 19.21 | 19.55 | 18.74 | 19.16 | 8,016,206 | -0.07(-0.36%) |
Apr 16, 2010 | 19.08 | 19.26 | 18.84 | 19.23 | 8,631,175 | +0.11(+0.57%) |
Apr 15, 2010 | 19.14 | 19.25 | 18.99 | 19.12 | 4,736,890 | -0.06(-0.29%) |
Apr 14, 2010 | 18.79 | 19.21 | 18.73 | 19.17 | 7,067,620 | +0.75(+4.09%) |
Apr 13, 2010 | 18.25 | 18.44 | 18.09 | 18.42 | 5,160,154 | +0.18(+1.01%) |
Apr 12, 2010 | 18.20 | 18.40 | 18.07 | 18.24 | 3,661,835 | +0.08(+0.44%) |
Apr 09, 2010 | 17.92 | 18.18 | 17.83 | 18.16 | 3,983,287 | +0.25(+1.38%) |
Apr 08, 2010 | 18.22 | 18.22 | 17.81 | 17.91 | 6,443,520 | -0.35(-1.89%) |
Apr 07, 2010 | 18.27 | 18.40 | 18.06 | 18.25 | 5,937,391 | -0.14(-0.78%) |
Apr 06, 2010 | 18.39 | 18.51 | 18.28 | 18.40 | 3,701,285 | -0.10(-0.53%) |
Apr 05, 2010 | 18.15 | 18.55 | 18.09 | 18.50 | 6,206,151 | +0.58(+3.21%) |
Apr 01, 2010 | 18.02 | 17.92 | 17.92 | 17.92 | 9,485,637 | +0.11(+0.60%) |
Mar 31, 2010 | 17.60 | 18.04 | 17.56 | 17.81 | 7,291,257 | +0.03(+0.15%) |
Mar 30, 2010 | 17.76 | 17.89 | 17.59 | 17.79 | 3,987,488 | +0.16(+0.88%) |
Mar 29, 2010 | 17.63 | 17.80 | 17.53 | 17.63 | 4,603,142 | +0.12(+0.66%) |
Mar 26, 2010 | 17.96 | 18.09 | 17.43 | 17.52 | 6,974,906 | -0.27(-1.52%) |
Mar 25, 2010 | 17.91 | 18.12 | 17.77 | 17.79 | 7,303,802 | +0.13(+0.72%) |
Mar 24, 2010 | 17.70 | 18.02 | 17.53 | 17.66 | 9,305,417 | -0.25(-1.38%) |
Mar 23, 2010 | 17.11 | 17.97 | 17.06 | 17.91 | 11,942,640 | +0.76(+4.43%) |
Mar 22, 2010 | 16.52 | 17.19 | 16.46 | 17.15 | 5,818,551 | +0.56(+3.40%) |
Mar 19, 2010 | 16.98 | 17.01 | 16.41 | 16.58 | 6,842,309 | -0.17(-1.03%) |
Mar 18, 2010 | 16.89 | 17.16 | 16.63 | 16.76 | 6,418,996 | -0.19(-1.12%) |
Mar 17, 2010 | 16.83 | 16.98 | 16.71 | 16.95 | 7,307,244 | +0.24(+1.41%) |
Mar 16, 2010 | 16.23 | 16.74 | 16.18 | 16.71 | 8,190,904 | +0.53(+3.28%) |
Mar 15, 2010 | 16.03 | 16.55 | 15.96 | 16.18 | 12,666,005 | -0.78(-4.62%) |
Mar 12, 2010 | 17.30 | 17.33 | 16.88 | 16.96 | 6,892,646 | -0.31(-1.80%) |
Mar 11, 2010 | 17.27 | 17.37 | 17.04 | 17.28 | 4,842,018 | -0.08(-0.46%) |
Mar 10, 2010 | 17.10 | 17.40 | 17.07 | 17.36 | 4,745,646 | +0.22(+1.28%) |
Mar 09, 2010 | 17.24 | 17.34 | 17.04 | 17.14 | 5,427,301 | -0.22(-1.26%) |
Mar 08, 2010 | 17.50 | 17.55 | 17.34 | 17.36 | 3,473,582 | -0.09(-0.53%) |
Mar 05, 2010 | 17.40 | 17.64 | 17.26 | 17.45 | 4,478,116 | +0.15(+0.87%) |
Mar 04, 2010 | 17.38 | 17.53 | 17.06 | 17.30 | 3,537,085 | -0.12(-0.66%) |
Mar 03, 2010 | 17.48 | 17.70 | 17.32 | 17.41 | 4,117,443 | -0.02(-0.10%) |
Mar 02, 2010 | 17.56 | 17.68 | 17.39 | 17.43 | 5,236,906 | +0.07(+0.40%) |