Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.98 | 16.30 | 15.91 | 15.98 | 21,097,362 | -0.31(-1.92%) |
May 27, 2010 | 15.90 | 16.32 | 15.81 | 16.30 | 24,417,690 | +0.53(+3.39%) |
May 26, 2010 | 16.15 | 16.21 | 15.67 | 15.76 | 599 | -0.17(-1.09%) |
May 25, 2010 | 15.25 | 15.93 | 15.25 | 15.93 | 248,185 | +0.20(+1.27%) |
May 24, 2010 | 16.11 | 16.16 | 15.67 | 15.73 | 26,892,284 | -0.26(-1.63%) |
May 21, 2010 | 14.83 | 16.03 | 14.78 | 15.99 | 44,361,344 | +0.51(+3.32%) |
May 20, 2010 | 15.59 | 15.89 | 15.47 | 15.48 | 15,257 | -0.63(-3.89%) |
May 19, 2010 | 16.16 | 16.46 | 15.99 | 16.11 | 41,709,632 | -0.14(-0.86%) |
May 18, 2010 | 17.06 | 17.16 | 16.08 | 16.25 | 310,000 | -0.83(-4.88%) |
May 17, 2010 | 17.04 | 17.12 | 16.66 | 17.08 | 21,162,766 | +0.07(+0.39%) |
May 14, 2010 | 17.02 | 17.44 | 16.76 | 17.02 | 33,814,036 | -0.58(-3.30%) |
May 13, 2010 | 17.84 | 17.91 | 17.60 | 17.60 | 19,525,474 | -0.33(-1.86%) |
May 12, 2010 | 17.92 | 18.01 | 17.76 | 17.93 | 23,123,856 | +0.13(+0.75%) |
May 11, 2010 | 17.82 | 18.08 | 17.74 | 17.80 | 47,745 | +0.09(+0.53%) |
May 10, 2010 | 17.54 | 17.73 | 17.42 | 17.70 | 29,588,560 | +0.93(+5.53%) |
May 07, 2010 | 16.94 | 17.32 | 16.61 | 16.78 | 39,690,652 | -0.22(-1.30%) |
May 06, 2010 | 16.98 | 17.69 | 16.18 | 17.00 | 4,827 | -0.49(-2.82%) |
May 05, 2010 | 17.64 | 17.88 | 17.44 | 17.49 | 19,869,092 | -0.19(-1.06%) |
May 04, 2010 | 17.92 | 18.04 | 17.52 | 17.68 | 61,111 | -0.48(-2.64%) |
May 03, 2010 | 17.98 | 18.23 | 17.86 | 18.16 | 17,082,118 | +0.30(+1.68%) |
Apr 30, 2010 | 18.27 | 18.32 | 17.84 | 17.86 | 25,861,360 | -0.35(-1.91%) |
Apr 29, 2010 | 17.92 | 18.46 | 17.84 | 18.20 | 27,388,282 | +0.48(+2.71%) |
Apr 28, 2010 | 17.73 | 17.96 | 17.61 | 17.72 | 18,628,992 | +0.23(+1.30%) |
Apr 27, 2010 | 17.78 | 18.00 | 17.44 | 17.50 | 56,937 | -0.43(-2.38%) |
Apr 26, 2010 | 18.16 | 18.30 | 17.87 | 17.92 | 17,142,734 | -0.29(-1.58%) |
Apr 23, 2010 | 18.26 | 18.30 | 18.00 | 18.21 | 16,662,748 | -0.05(-0.26%) |
Apr 22, 2010 | 18.44 | 18.49 | 18.07 | 18.26 | 40,794,036 | -0.38(-2.04%) |
Apr 21, 2010 | 18.40 | 18.96 | 18.28 | 18.64 | 1,761,108 | -0.18(-0.96%) |
Apr 20, 2010 | 18.23 | 18.93 | 18.10 | 18.82 | 83,241 | +0.40(+2.17%) |
Apr 19, 2010 | 18.08 | 18.48 | 18.00 | 18.42 | 22,550,820 | +0.11(+0.58%) |
Apr 16, 2010 | 18.80 | 18.84 | 17.78 | 18.31 | 43,317,436 | -0.54(-2.87%) |
Apr 15, 2010 | 18.84 | 18.96 | 18.68 | 18.85 | 28,351,240 | +0.01(+0.04%) |
Apr 14, 2010 | 18.48 | 18.88 | 18.45 | 18.84 | 22,327,258 | +0.48(+2.62%) |
Apr 13, 2010 | 18.30 | 18.44 | 18.19 | 18.36 | 20,830,310 | +0.01(+0.07%) |
Apr 12, 2010 | 18.15 | 18.41 | 18.09 | 18.35 | 16,529,858 | +0.23(+1.29%) |
Apr 09, 2010 | 18.11 | 18.19 | 17.93 | 18.12 | 11,139,385 | +0.02(+0.11%) |
Apr 08, 2010 | 17.72 | 18.20 | 17.68 | 18.10 | 21,291,346 | +0.22(+1.21%) |
Apr 07, 2010 | 18.10 | 18.16 | 17.66 | 17.88 | 18,550,034 | -0.18(-1.02%) |
Apr 06, 2010 | 17.60 | 18.13 | 17.60 | 18.06 | 18,710,584 | +0.55(+3.12%) |
Apr 05, 2010 | 17.56 | 17.66 | 17.44 | 17.52 | 11,792,668 | +0.01(+0.08%) |
Apr 01, 2010 | 17.37 | 17.50 | 17.50 | 17.50 | 10,225,342 | +0.24(+1.39%) |
Mar 31, 2010 | 17.15 | 17.34 | 17.10 | 17.26 | 12,670,346 | +0.01(+0.08%) |
Mar 30, 2010 | 17.33 | 17.48 | 17.22 | 17.25 | 13,678,944 | -0.07(-0.39%) |
Mar 29, 2010 | 17.36 | 17.44 | 17.21 | 17.32 | 10,361,698 | -0.03(-0.15%) |
Mar 26, 2010 | 17.48 | 17.60 | 17.20 | 17.34 | 16,248,483 | -0.08(-0.46%) |
Mar 25, 2010 | 17.54 | 17.77 | 17.40 | 17.42 | 15,873,771 | -0.01(-0.08%) |
Mar 24, 2010 | 17.38 | 17.61 | 17.38 | 17.44 | 11,070,968 | -0.04(-0.23%) |
Mar 23, 2010 | 17.46 | 17.51 | 17.27 | 17.48 | 14,380,734 | +0.02(+0.11%) |
Mar 22, 2010 | 17.24 | 17.56 | 17.22 | 17.46 | 14,574,427 | +0.05(+0.31%) |
Mar 19, 2010 | 17.40 | 17.57 | 17.16 | 17.40 | 20,995,438 | +0.10(+0.58%) |
Mar 18, 2010 | 17.37 | 17.48 | 17.18 | 17.30 | 12,870,354 | -0.15(-0.84%) |
Mar 17, 2010 | 17.33 | 17.52 | 17.24 | 17.45 | 17,814,874 | +0.06(+0.35%) |
Mar 16, 2010 | 17.28 | 17.40 | 17.18 | 17.39 | 16,137,581 | +0.15(+0.85%) |
Mar 15, 2010 | 17.08 | 17.30 | 17.06 | 17.24 | 12,611,784 | +0.15(+0.90%) |
Mar 12, 2010 | 17.10 | 17.31 | 17.02 | 17.09 | 21,263,852 | +0.13(+0.79%) |
Mar 11, 2010 | 16.56 | 16.99 | 16.52 | 16.96 | 21,958,614 | +0.34(+2.04%) |
Mar 10, 2010 | 16.51 | 16.78 | 16.48 | 16.62 | 18,016,168 | +0.19(+1.18%) |
Mar 09, 2010 | 16.51 | 16.56 | 16.32 | 16.42 | 19,900,608 | -0.21(-1.28%) |
Mar 08, 2010 | 16.74 | 16.85 | 16.64 | 16.64 | 12,295,974 | -0.14(-0.83%) |
Mar 05, 2010 | 16.55 | 16.81 | 16.40 | 16.78 | 14,184,506 | +0.31(+1.86%) |
Mar 04, 2010 | 16.41 | 16.52 | 16.34 | 16.47 | 11,770,445 | +0.06(+0.37%) |
Mar 03, 2010 | 16.44 | 16.58 | 16.38 | 16.41 | 12,605,319 | -0.06(-0.36%) |
Mar 02, 2010 | 16.54 | 16.58 | 16.36 | 16.47 | 11,878,317 | +0.15(+0.93%) |