Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.22 | 17.45 | 17.12 | 17.22 | 6,545,004 | -0.23(-1.31%) |
May 27, 2010 | 17.17 | 17.45 | 17.06 | 17.45 | 2,782,999 | +0.67(+3.97%) |
May 26, 2010 | 16.90 | 17.13 | 16.72 | 16.78 | 7,352,806 | +0.01(+0.06%) |
May 25, 2010 | 16.28 | 16.77 | 16.12 | 16.77 | 8,645,392 | +0.04(+0.22%) |
May 24, 2010 | 16.86 | 17.02 | 16.72 | 16.73 | 7,782,574 | -0.20(-1.17%) |
May 21, 2010 | 16.32 | 17.00 | 16.25 | 16.93 | 9,233,936 | +0.32(+1.92%) |
May 20, 2010 | 16.67 | 17.01 | 16.60 | 16.61 | 503 | -0.76(-4.35%) |
May 19, 2010 | 17.39 | 17.60 | 17.07 | 17.37 | 8,148,627 | -0.14(-0.79%) |
May 18, 2010 | 18.02 | 18.05 | 17.46 | 17.51 | 9,794,250 | -0.30(-1.67%) |
May 17, 2010 | 17.85 | 17.97 | 17.41 | 17.80 | 6,593,931 | +0.03(+0.16%) |
May 14, 2010 | 17.78 | 18.07 | 17.62 | 17.78 | 4,914,933 | -0.42(-2.32%) |
May 13, 2010 | 18.36 | 18.47 | 18.16 | 18.20 | 3,946,575 | -0.21(-1.12%) |
May 12, 2010 | 18.13 | 18.41 | 18.12 | 18.41 | 3,201,017 | +0.37(+2.07%) |
May 11, 2010 | 18.16 | 18.27 | 17.99 | 18.03 | 7,809,476 | -0.01(-0.08%) |
May 10, 2010 | 17.88 | 18.06 | 17.84 | 18.05 | 6,178,562 | +0.89(+5.18%) |
May 07, 2010 | 17.45 | 17.67 | 16.93 | 17.16 | 9,863,197 | -0.39(-2.23%) |
May 06, 2010 | 17.56 | 20.59 | 0.0261 | 17.55 | 35,844 | -0.52(-2.85%) |
May 05, 2010 | 18.20 | 18.40 | 18.04 | 18.07 | 8,515,240 | -0.29(-1.57%) |
May 04, 2010 | 18.59 | 18.61 | 18.26 | 18.35 | 5,457,716 | -0.53(-2.80%) |
May 03, 2010 | 18.68 | 18.90 | 18.65 | 18.88 | 6,228,795 | +0.31(+1.67%) |
Apr 30, 2010 | 18.98 | 18.99 | 18.57 | 18.57 | 6,421,301 | -0.39(-2.05%) |
Apr 29, 2010 | 18.81 | 18.99 | 18.76 | 18.96 | 7,500,788 | +0.30(+1.60%) |
Apr 28, 2010 | 18.67 | 18.75 | 18.51 | 18.66 | 9,236,629 | +0.11(+0.62%) |
Apr 27, 2010 | 19.00 | 19.06 | 18.53 | 18.55 | 12,237,784 | -0.53(-2.76%) |
Apr 26, 2010 | 19.15 | 19.24 | 19.06 | 19.08 | 4,470,796 | -0.06(-0.29%) |
Apr 23, 2010 | 18.99 | 19.16 | 18.91 | 19.13 | 6,263,328 | +0.17(+0.90%) |
Apr 22, 2010 | 18.59 | 18.98 | 18.52 | 18.96 | 8,668,315 | +0.21(+1.11%) |
Apr 21, 2010 | 18.73 | 18.78 | 18.63 | 18.75 | 3,988,235 | +0.04(+0.19%) |
Apr 20, 2010 | 18.55 | 18.73 | 18.52 | 18.72 | 4,384,722 | +0.27(+1.46%) |
Apr 19, 2010 | 18.39 | 18.53 | 18.23 | 18.45 | 3,454,618 | -0.03(-0.14%) |
Apr 16, 2010 | 18.71 | 18.76 | 18.37 | 18.47 | 5,824,882 | -0.30(-1.62%) |
Apr 15, 2010 | 18.75 | 18.84 | 18.72 | 18.78 | 3,242,946 | +0.00(+0.00%) |
Apr 14, 2010 | 18.62 | 18.79 | 18.58 | 18.78 | 3,576,507 | +0.25(+1.35%) |
Apr 13, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 1,765,944 | +0.02(+0.13%) |
Apr 12, 2010 | 18.50 | 18.54 | 18.45 | 18.50 | 2,679,205 | +0.05(+0.26%) |
Apr 09, 2010 | 18.34 | 18.47 | 18.29 | 18.46 | 2,634,623 | +0.15(+0.80%) |
Apr 08, 2010 | 18.21 | 18.33 | 18.11 | 18.31 | 3,728,599 | +0.01(+0.06%) |
Apr 07, 2010 | 18.39 | 18.41 | 18.20 | 18.30 | 5,768,250 | -0.13(-0.70%) |
Apr 06, 2010 | 18.30 | 18.45 | 18.27 | 18.43 | 3,542,572 | +0.06(+0.35%) |
Apr 05, 2010 | 18.17 | 18.36 | 18.14 | 18.36 | 3,119,128 | +0.27(+1.51%) |
Apr 01, 2010 | 18.03 | 18.09 | 18.09 | 18.09 | 3,490,214 | +0.20(+1.10%) |
Mar 31, 2010 | 17.93 | 18.04 | 17.88 | 17.89 | 3,235,650 | -0.10(-0.56%) |
Mar 30, 2010 | 17.99 | 18.06 | 17.90 | 18.00 | 3,461,501 | +0.01(+0.08%) |
Mar 29, 2010 | 17.93 | 18.00 | 17.90 | 17.98 | 4,449,300 | +0.16(+0.89%) |
Mar 26, 2010 | 17.86 | 17.96 | 17.73 | 17.82 | 5,574,402 | +0.00(+0.01%) |
Mar 25, 2010 | 18.06 | 18.09 | 17.81 | 17.82 | 5,876,382 | -0.12(-0.67%) |
Mar 24, 2010 | 17.97 | 18.02 | 17.91 | 17.94 | 5,643,419 | -0.10(-0.56%) |
Mar 23, 2010 | 17.93 | 18.05 | 17.86 | 18.04 | 5,908,175 | +0.13(+0.71%) |
Mar 22, 2010 | 17.59 | 17.93 | 17.59 | 17.91 | 4,271,808 | +0.18(+1.04%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.69 | 17.73 | 3,127,625 | -0.15(-0.83%) |
Mar 18, 2010 | 17.97 | 18.00 | 17.85 | 17.88 | 4,862,667 | -0.11(-0.59%) |
Mar 17, 2010 | 17.88 | 18.04 | 17.88 | 17.98 | 3,730,127 | +0.15(+0.84%) |
Mar 16, 2010 | 17.68 | 17.84 | 17.64 | 17.83 | 2,747,866 | +0.20(+1.13%) |
Mar 15, 2010 | 17.53 | 17.65 | 17.52 | 17.63 | 3,751,438 | -0.04(-0.24%) |
Mar 12, 2010 | 17.73 | 17.73 | 17.60 | 17.68 | 5,228,858 | +0.04(+0.24%) |
Mar 11, 2010 | 17.47 | 17.65 | 17.45 | 17.63 | 4,149,991 | +0.06(+0.33%) |
Mar 10, 2010 | 17.45 | 17.60 | 17.44 | 17.58 | 3,233,463 | +0.12(+0.69%) |
Mar 09, 2010 | 17.37 | 17.54 | 17.36 | 17.46 | 2,301,665 | +0.02(+0.09%) |
Mar 08, 2010 | 17.42 | 17.47 | 17.39 | 17.44 | 2,020,961 | +0.04(+0.22%) |
Mar 05, 2010 | 17.25 | 17.42 | 17.21 | 17.40 | 2,605,789 | +0.26(+1.53%) |
Mar 04, 2010 | 17.14 | 17.19 | 17.05 | 17.14 | 2,524,733 | +0.02(+0.14%) |
Mar 03, 2010 | 17.15 | 17.23 | 17.08 | 17.12 | 3,942,982 | +0.03(+0.16%) |
Mar 02, 2010 | 17.07 | 17.16 | 17.04 | 17.09 | 2,948,918 | +0.09(+0.52%) |