Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.58 | 17.72 | 17.28 | 17.55 | 5,939,678 | -0.03(-0.18%) |
May 27, 2010 | 17.51 | 17.66 | 17.34 | 17.58 | 5,637,549 | +0.34(+1.97%) |
May 26, 2010 | 17.31 | 17.61 | 17.15 | 17.24 | 6,928,765 | -0.07(-0.42%) |
May 25, 2010 | 16.92 | 17.32 | 16.61 | 17.32 | 9,065,421 | -0.07(-0.42%) |
May 24, 2010 | 17.19 | 17.61 | 17.11 | 17.39 | 8,639,591 | +0.01(+0.05%) |
May 21, 2010 | 17.04 | 17.60 | 16.82 | 17.38 | 9,385,578 | +0.07(+0.42%) |
May 20, 2010 | 17.29 | 17.70 | 17.22 | 17.31 | 7,705,537 | -0.61(-3.39%) |
May 19, 2010 | 18.05 | 18.30 | 17.75 | 17.92 | 8,033,249 | -0.18(-0.99%) |
May 18, 2010 | 18.27 | 18.39 | 17.92 | 18.09 | 11,052,734 | -0.11(-0.62%) |
May 17, 2010 | 17.97 | 18.26 | 17.61 | 18.21 | 7,690,039 | +0.41(+2.28%) |
May 14, 2010 | 17.85 | 17.85 | 17.50 | 17.80 | 8,437,328 | -0.13(-0.72%) |
May 13, 2010 | 18.53 | 18.60 | 17.88 | 17.93 | 6,929,181 | -0.83(-4.41%) |
May 12, 2010 | 18.50 | 18.81 | 18.43 | 18.76 | 5,358,658 | +0.27(+1.45%) |
May 11, 2010 | 18.49 | 18.64 | 18.01 | 18.49 | 8,276,409 | +0.27(+1.47%) |
May 10, 2010 | 18.05 | 18.30 | 17.94 | 18.22 | 7,053,771 | +0.84(+4.85%) |
May 07, 2010 | 17.70 | 17.89 | 17.00 | 17.38 | 10,996,171 | -0.53(-2.94%) |
May 06, 2010 | 18.30 | 18.52 | 16.65 | 17.91 | 8,038,859 | -0.63(-3.41%) |
May 05, 2010 | 18.60 | 18.86 | 18.44 | 18.54 | 5,960,154 | -0.09(-0.48%) |
May 04, 2010 | 19.11 | 19.11 | 18.48 | 18.63 | 6,922,291 | -0.79(-4.05%) |
May 03, 2010 | 18.87 | 19.50 | 18.85 | 19.41 | 5,406,417 | +0.76(+4.08%) |
Apr 30, 2010 | 19.20 | 19.36 | 18.63 | 18.65 | 5,496,530 | -0.51(-2.66%) |
Apr 29, 2010 | 18.86 | 19.20 | 18.68 | 19.16 | 5,308,880 | +0.33(+1.76%) |
Apr 28, 2010 | 18.86 | 18.97 | 18.63 | 18.83 | 5,601,127 | -0.03(-0.17%) |
Apr 27, 2010 | 19.58 | 19.79 | 18.79 | 18.86 | 6,853,288 | -0.47(-2.43%) |
Apr 26, 2010 | 19.16 | 19.48 | 19.08 | 19.33 | 6,439,203 | +0.26(+1.36%) |
Apr 23, 2010 | 18.94 | 19.10 | 18.81 | 19.07 | 4,176,442 | +0.09(+0.47%) |
Apr 22, 2010 | 19.01 | 19.17 | 18.77 | 18.98 | 5,388,238 | -0.14(-0.72%) |
Apr 21, 2010 | 19.11 | 19.20 | 18.80 | 19.12 | 6,792,194 | -0.02(-0.13%) |
Apr 20, 2010 | 19.21 | 19.28 | 18.98 | 19.15 | 6,225,026 | +0.09(+0.47%) |
Apr 19, 2010 | 19.56 | 19.65 | 18.71 | 19.06 | 9,113,130 | -0.26(-1.34%) |
Apr 16, 2010 | 19.58 | 19.93 | 19.22 | 19.32 | 14,073,571 | +0.07(+0.38%) |
Apr 15, 2010 | 18.96 | 19.28 | 18.77 | 19.24 | 7,589,619 | +0.35(+1.84%) |
Apr 14, 2010 | 18.94 | 19.04 | 18.61 | 18.90 | 8,914,910 | -0.11(-0.60%) |
Apr 13, 2010 | 18.84 | 19.14 | 18.83 | 19.01 | 6,003,940 | +0.15(+0.77%) |
Apr 12, 2010 | 18.83 | 18.96 | 18.77 | 18.86 | 5,169,199 | +0.08(+0.43%) |
Apr 09, 2010 | 19.03 | 19.06 | 18.73 | 18.78 | 5,660,124 | -0.25(-1.32%) |
Apr 08, 2010 | 18.72 | 19.07 | 18.49 | 19.03 | 4,436,343 | +0.28(+1.51%) |
Apr 07, 2010 | 18.77 | 18.91 | 18.58 | 18.75 | 3,397,572 | -0.14(-0.73%) |
Apr 06, 2010 | 18.92 | 18.98 | 18.71 | 18.89 | 3,178,845 | -0.17(-0.89%) |
Apr 05, 2010 | 18.63 | 19.06 | 18.36 | 19.06 | 4,846,291 | +0.74(+4.03%) |
Apr 01, 2010 | 18.56 | 18.32 | 18.32 | 18.32 | 6,532,801 | -0.11(-0.57%) |
Mar 31, 2010 | 18.78 | 18.78 | 18.40 | 18.43 | 2,234,809 | -0.31(-1.64%) |
Mar 30, 2010 | 18.75 | 18.82 | 18.59 | 18.73 | 3,064,945 | +0.02(+0.13%) |
Mar 29, 2010 | 18.73 | 18.85 | 18.65 | 18.71 | 3,403,268 | +0.21(+1.14%) |
Mar 26, 2010 | 18.42 | 18.73 | 18.39 | 18.50 | 5,850,310 | +0.03(+0.18%) |
Mar 25, 2010 | 18.68 | 18.77 | 18.47 | 18.47 | 5,236,237 | -0.12(-0.65%) |
Mar 24, 2010 | 18.81 | 18.81 | 18.43 | 18.59 | 6,437,558 | -0.23(-1.21%) |
Mar 23, 2010 | 18.83 | 18.92 | 18.64 | 18.81 | 5,302,464 | -0.04(-0.21%) |
Mar 22, 2010 | 18.75 | 18.87 | 18.61 | 18.86 | 4,804,193 | +0.06(+0.34%) |
Mar 19, 2010 | 18.89 | 19.02 | 18.24 | 18.79 | 6,831,421 | +0.04(+0.22%) |
Mar 18, 2010 | 18.73 | 18.84 | 18.61 | 18.75 | 4,007,090 | -0.06(-0.30%) |
Mar 17, 2010 | 18.79 | 18.90 | 18.60 | 18.81 | 2,526,996 | +0.06(+0.30%) |
Mar 16, 2010 | 18.63 | 19.02 | 18.60 | 18.75 | 6,551,701 | +0.16(+0.87%) |
Mar 15, 2010 | 18.47 | 18.61 | 18.32 | 18.59 | 5,117,440 | +0.15(+0.79%) |
Mar 12, 2010 | 18.48 | 18.55 | 18.15 | 18.44 | 6,062,410 | -0.05(-0.26%) |
Mar 11, 2010 | 18.43 | 18.56 | 18.35 | 18.49 | 6,561,835 | -0.06(-0.31%) |
Mar 10, 2010 | 18.36 | 18.59 | 18.30 | 18.55 | 7,654,570 | +0.23(+1.28%) |
Mar 09, 2010 | 18.58 | 18.63 | 18.22 | 18.31 | 5,932,766 | +0.01(+0.04%) |
Mar 08, 2010 | 18.22 | 18.34 | 18.04 | 18.30 | 5,050,614 | +0.07(+0.40%) |
Mar 05, 2010 | 17.94 | 18.41 | 17.84 | 18.23 | 8,160,614 | +0.36(+1.99%) |
Mar 04, 2010 | 17.74 | 17.88 | 17.60 | 17.87 | 4,489,625 | +0.10(+0.55%) |
Mar 03, 2010 | 18.15 | 18.15 | 17.70 | 17.78 | 5,363,530 | -0.28(-1.57%) |
Mar 02, 2010 | 17.91 | 18.06 | 17.75 | 18.06 | 5,586,842 | +0.18(+1.00%) |