Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.92 | 18.05 | 17.90 | 17.92 | 10,896,973 | -0.09(-0.49%) |
May 27, 2010 | 17.89 | 18.01 | 17.80 | 18.01 | 18,188,314 | +0.36(+2.04%) |
May 26, 2010 | 17.80 | 17.92 | 17.63 | 17.65 | 12,147 | -0.12(-0.65%) |
May 25, 2010 | 17.62 | 17.80 | 17.53 | 17.76 | 23,441,084 | -0.21(-1.17%) |
May 24, 2010 | 18.02 | 18.10 | 17.92 | 17.97 | 9,022,962 | -0.13(-0.71%) |
May 21, 2010 | 17.76 | 18.10 | 17.74 | 18.10 | 16,526,817 | -0.20(-1.08%) |
May 20, 2010 | 18.16 | 18.30 | 17.99 | 18.30 | 7,697 | -0.28(-1.53%) |
May 19, 2010 | 18.52 | 18.68 | 18.46 | 18.58 | 17,246,454 | -0.05(-0.26%) |
May 18, 2010 | 18.84 | 18.89 | 18.62 | 18.63 | 51,619 | -0.11(-0.58%) |
May 17, 2010 | 18.61 | 18.75 | 18.51 | 18.74 | 10,476,837 | +0.20(+1.06%) |
May 14, 2010 | 18.54 | 18.75 | 18.48 | 18.54 | 10,842,602 | -0.18(-0.94%) |
May 13, 2010 | 18.82 | 18.92 | 18.72 | 18.72 | 4,904,783 | -0.12(-0.61%) |
May 12, 2010 | 18.71 | 18.84 | 18.66 | 18.84 | 10,121,684 | +0.13(+0.69%) |
May 11, 2010 | 18.74 | 18.83 | 18.66 | 18.71 | 8,258 | -0.01(-0.04%) |
May 10, 2010 | 18.61 | 18.71 | 18.55 | 18.71 | 11,777,702 | +0.53(+2.92%) |
May 07, 2010 | 18.22 | 18.35 | 18.04 | 18.18 | 15,949,594 | -0.12(-0.63%) |
May 06, 2010 | 18.32 | 18.75 | 16.97 | 18.30 | 10,564 | -0.47(-2.50%) |
May 05, 2010 | 18.82 | 18.83 | 18.72 | 18.77 | 13,310,579 | +0.06(+0.33%) |
May 04, 2010 | 18.76 | 18.86 | 18.67 | 18.71 | 19,487 | -0.19(-1.01%) |
May 03, 2010 | 18.81 | 18.94 | 18.78 | 18.90 | 4,959,965 | +0.11(+0.58%) |
Apr 30, 2010 | 18.88 | 19.01 | 18.78 | 18.79 | 10,992,144 | -0.11(-0.58%) |
Apr 29, 2010 | 18.89 | 18.98 | 18.80 | 18.90 | 6,022,866 | +0.06(+0.32%) |
Apr 28, 2010 | 18.76 | 18.88 | 18.67 | 18.84 | 7,591,405 | +0.15(+0.80%) |
Apr 27, 2010 | 18.93 | 18.97 | 18.67 | 18.69 | 1,516 | -0.33(-1.75%) |
Apr 26, 2010 | 19.07 | 19.13 | 19.01 | 19.02 | 6,555,005 | -0.04(-0.21%) |
Apr 23, 2010 | 19.09 | 19.09 | 18.95 | 19.06 | 6,839,981 | -0.05(-0.25%) |
Apr 22, 2010 | 19.01 | 19.11 | 18.96 | 19.11 | 7,520,011 | +0.00(+0.00%) |
Apr 21, 2010 | 19.14 | 19.18 | 19.07 | 19.11 | 6,811 | +0.00(+0.00%) |
Apr 20, 2010 | 19.09 | 19.16 | 19.05 | 19.11 | 7,908,622 | +0.05(+0.28%) |
Apr 19, 2010 | 18.94 | 19.06 | 18.92 | 19.05 | 7,045,732 | +0.07(+0.39%) |
Apr 16, 2010 | 19.00 | 19.13 | 18.91 | 18.98 | 9,601,554 | -0.08(-0.43%) |
Apr 15, 2010 | 19.01 | 19.06 | 18.97 | 19.06 | 5,700,461 | -0.03(-0.18%) |
Apr 14, 2010 | 19.06 | 19.09 | 18.98 | 19.09 | 5,344,892 | +0.03(+0.14%) |
Apr 13, 2010 | 19.06 | 19.12 | 18.97 | 19.07 | 4,479,112 | -0.06(-0.32%) |
Apr 12, 2010 | 19.06 | 19.13 | 19.05 | 19.13 | 6,014,757 | +0.06(+0.32%) |
Apr 09, 2010 | 19.00 | 19.08 | 18.95 | 19.07 | 4,910,319 | +0.10(+0.54%) |
Apr 08, 2010 | 18.93 | 19.00 | 18.88 | 18.96 | 3,780,180 | +0.03(+0.18%) |
Apr 07, 2010 | 19.04 | 19.04 | 18.89 | 18.93 | 5,281,109 | -0.12(-0.64%) |
Apr 06, 2010 | 19.06 | 19.09 | 19.03 | 19.05 | 5,831,779 | -0.06(-0.32%) |
Apr 05, 2010 | 19.17 | 19.17 | 19.08 | 19.11 | 5,299,316 | +0.00(+0.00%) |
Apr 01, 2010 | 19.08 | 19.11 | 19.11 | 19.11 | 6,533,315 | +0.12(+0.64%) |
Mar 31, 2010 | 19.07 | 19.09 | 18.98 | 18.99 | 6,995,956 | -0.11(-0.57%) |
Mar 30, 2010 | 19.11 | 19.17 | 19.05 | 19.10 | 5,085,474 | +0.03(+0.18%) |
Mar 29, 2010 | 19.04 | 19.11 | 18.99 | 19.07 | 9,839,450 | +0.09(+0.47%) |
Mar 26, 2010 | 19.01 | 19.03 | 18.91 | 18.98 | 4,837,144 | +0.01(+0.07%) |
Mar 25, 2010 | 19.06 | 19.07 | 18.94 | 18.96 | 5,652,271 | -0.03(-0.14%) |
Mar 24, 2010 | 19.12 | 19.12 | 18.94 | 18.99 | 4,890,529 | -0.14(-0.71%) |
Mar 23, 2010 | 18.97 | 19.16 | 18.96 | 19.13 | 7,834,465 | +0.15(+0.79%) |
Mar 22, 2010 | 18.81 | 19.01 | 18.80 | 18.98 | 4,468,809 | +0.10(+0.50%) |
Mar 19, 2010 | 18.99 | 19.01 | 18.80 | 18.88 | 6,448,848 | +0.02(+0.13%) |
Mar 18, 2010 | 18.84 | 18.87 | 18.79 | 18.86 | 6,816,450 | +0.02(+0.11%) |
Mar 17, 2010 | 18.80 | 18.87 | 18.75 | 18.84 | 5,865,760 | +0.08(+0.43%) |
Mar 16, 2010 | 18.65 | 18.77 | 18.65 | 18.76 | 7,950,381 | +0.09(+0.47%) |
Mar 15, 2010 | 18.62 | 18.68 | 18.62 | 18.67 | 6,088,072 | +0.14(+0.76%) |
Mar 12, 2010 | 18.54 | 18.57 | 18.50 | 18.53 | 20,872,442 | +0.01(+0.07%) |
Mar 11, 2010 | 18.45 | 18.53 | 18.36 | 18.51 | 9,030,068 | +0.03(+0.18%) |
Mar 10, 2010 | 18.53 | 18.53 | 18.43 | 18.48 | 6,782,416 | -0.03(-0.15%) |
Mar 09, 2010 | 18.49 | 18.59 | 18.48 | 18.51 | 6,826,464 | -0.03(-0.15%) |
Mar 08, 2010 | 18.60 | 18.62 | 18.51 | 18.53 | 3,990,797 | -0.07(-0.36%) |
Mar 05, 2010 | 18.58 | 18.62 | 18.48 | 18.60 | 7,598,424 | +0.11(+0.62%) |
Mar 04, 2010 | 18.49 | 18.56 | 18.45 | 18.49 | 8,126,841 | +0.06(+0.33%) |
Mar 03, 2010 | 18.45 | 18.49 | 18.39 | 18.43 | 11,227,058 | -0.01(-0.04%) |
Mar 02, 2010 | 18.39 | 18.46 | 18.35 | 18.43 | 21,730,932 | +0.08(+0.44%) |