Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.78 | 16.34 | 15.71 | 15.78 | 14,179,493 | -0.54(-3.34%) |
May 27, 2010 | 15.65 | 16.36 | 15.56 | 16.33 | 20,290,650 | +1.09(+7.18%) |
May 26, 2010 | 15.49 | 15.69 | 15.16 | 15.23 | 561 | +0.10(+0.64%) |
May 25, 2010 | 14.60 | 15.16 | 14.36 | 15.14 | 362,476 | +0.10(+0.64%) |
May 24, 2010 | 15.49 | 15.49 | 15.02 | 15.04 | 15,542,824 | -0.42(-2.70%) |
May 21, 2010 | 14.57 | 15.62 | 14.43 | 15.46 | 28,134,672 | +0.63(+4.25%) |
May 20, 2010 | 14.83 | 15.26 | 14.69 | 14.83 | 35,784 | -0.97(-6.13%) |
May 19, 2010 | 15.92 | 16.10 | 15.36 | 15.79 | 21,682,012 | -0.24(-1.49%) |
May 18, 2010 | 16.98 | 16.98 | 15.86 | 16.03 | 18,677,232 | -0.34(-2.09%) |
May 17, 2010 | 16.18 | 16.48 | 15.90 | 16.38 | 14,934,187 | +0.12(+0.77%) |
May 14, 2010 | 16.25 | 16.96 | 15.93 | 16.25 | 24,560,234 | -0.89(-5.20%) |
May 13, 2010 | 17.74 | 17.74 | 17.14 | 17.14 | 7,883,088 | -0.57(-3.24%) |
May 12, 2010 | 17.37 | 17.77 | 17.26 | 17.72 | 12,457,453 | +0.39(+2.25%) |
May 11, 2010 | 17.73 | 17.79 | 17.32 | 17.33 | 44,062 | -0.29(-1.63%) |
May 10, 2010 | 17.50 | 17.65 | 17.37 | 17.61 | 39,001,460 | +1.94(+12.38%) |
May 07, 2010 | 16.38 | 16.46 | 15.37 | 15.67 | 32,020,078 | -0.49(-3.04%) |
May 06, 2010 | 16.94 | 17.36 | 15.04 | 16.16 | 2,852 | -0.86(-5.04%) |
May 05, 2010 | 17.14 | 17.47 | 16.98 | 17.02 | 18,382,740 | -0.26(-1.52%) |
May 04, 2010 | 17.81 | 17.88 | 17.02 | 17.28 | 27,385,964 | -0.92(-5.07%) |
May 03, 2010 | 18.20 | 18.32 | 18.00 | 18.21 | 9,050,462 | +0.17(+0.92%) |
Apr 30, 2010 | 18.43 | 18.54 | 18.03 | 18.04 | 12,650,201 | -0.49(-2.62%) |
Apr 29, 2010 | 17.99 | 18.61 | 17.88 | 18.53 | 27,251,864 | +0.96(+5.44%) |
Apr 28, 2010 | 19.16 | 19.20 | 17.25 | 17.57 | 42,289,032 | -0.98(-5.30%) |
Apr 27, 2010 | 19.21 | 19.25 | 18.48 | 18.56 | 937 | -0.82(-4.24%) |
Apr 26, 2010 | 19.61 | 19.69 | 19.36 | 19.38 | 6,954,661 | -0.26(-1.33%) |
Apr 23, 2010 | 19.34 | 19.68 | 19.23 | 19.64 | 7,259,359 | +0.31(+1.59%) |
Apr 22, 2010 | 19.25 | 19.35 | 18.94 | 19.33 | 6,917,488 | -0.05(-0.27%) |
Apr 21, 2010 | 19.38 | 19.74 | 19.17 | 19.38 | 57,487 | -0.20(-1.03%) |
Apr 20, 2010 | 19.43 | 19.61 | 19.38 | 19.59 | 564 | +0.26(+1.34%) |
Apr 19, 2010 | 19.07 | 19.35 | 19.00 | 19.33 | 7,460,521 | +0.06(+0.31%) |
Apr 16, 2010 | 19.54 | 19.62 | 19.03 | 19.27 | 13,736,067 | -0.37(-1.89%) |
Apr 15, 2010 | 19.84 | 19.93 | 19.55 | 19.64 | 9,143,044 | -0.39(-1.93%) |
Apr 14, 2010 | 19.79 | 20.02 | 19.68 | 20.02 | 6,516,926 | +0.39(+1.96%) |
Apr 13, 2010 | 19.64 | 19.70 | 19.41 | 19.64 | 6,861,427 | -0.03(-0.16%) |
Apr 12, 2010 | 19.80 | 19.81 | 19.62 | 19.67 | 6,392,159 | -0.07(-0.36%) |
Apr 09, 2010 | 19.66 | 19.74 | 19.49 | 19.74 | 5,263,422 | +0.13(+0.65%) |
Apr 08, 2010 | 19.48 | 19.70 | 19.42 | 19.61 | 7,872,601 | +0.04(+0.22%) |
Apr 07, 2010 | 19.76 | 19.76 | 19.42 | 19.57 | 7,704,522 | -0.24(-1.21%) |
Apr 06, 2010 | 19.55 | 19.87 | 19.51 | 19.81 | 6,924,346 | +0.29(+1.49%) |
Apr 05, 2010 | 19.50 | 19.66 | 19.44 | 19.52 | 5,876,608 | +0.14(+0.73%) |
Apr 01, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 6,400,638 | +0.16(+0.83%) |
Mar 31, 2010 | 18.93 | 19.23 | 18.93 | 19.22 | 8,906,880 | +0.18(+0.93%) |
Mar 30, 2010 | 19.02 | 19.10 | 18.90 | 19.04 | 7,699,342 | +0.05(+0.26%) |
Mar 29, 2010 | 19.02 | 19.12 | 18.93 | 18.99 | 6,647,631 | +0.06(+0.34%) |
Mar 26, 2010 | 18.88 | 19.14 | 18.84 | 18.93 | 6,795,466 | +0.09(+0.49%) |
Mar 25, 2010 | 19.12 | 19.22 | 18.81 | 18.84 | 7,669,690 | -0.16(-0.82%) |
Mar 24, 2010 | 18.91 | 19.08 | 18.83 | 18.99 | 6,649,286 | +0.05(+0.28%) |
Mar 23, 2010 | 18.83 | 18.95 | 18.63 | 18.94 | 10,739,579 | -0.13(-0.67%) |
Mar 22, 2010 | 18.94 | 19.07 | 18.79 | 19.07 | 6,062,718 | -0.09(-0.44%) |
Mar 19, 2010 | 19.50 | 19.54 | 19.14 | 19.15 | 10,517,513 | -0.25(-1.31%) |
Mar 18, 2010 | 19.38 | 19.41 | 19.26 | 19.41 | 6,781,239 | +0.06(+0.33%) |
Mar 17, 2010 | 19.15 | 19.47 | 19.07 | 19.34 | 7,644,843 | +0.33(+1.75%) |
Mar 16, 2010 | 18.76 | 19.03 | 18.68 | 19.01 | 6,732,383 | +0.33(+1.76%) |
Mar 15, 2010 | 18.51 | 18.73 | 18.50 | 18.68 | 7,065,704 | +0.03(+0.15%) |
Mar 12, 2010 | 18.73 | 18.77 | 18.50 | 18.65 | 5,316,359 | +0.02(+0.11%) |
Mar 11, 2010 | 18.51 | 18.64 | 18.38 | 18.63 | 7,174,564 | +0.06(+0.31%) |
Mar 10, 2010 | 18.22 | 18.59 | 18.09 | 18.58 | 10,144,640 | +0.43(+2.38%) |
Mar 09, 2010 | 18.24 | 18.30 | 18.03 | 18.14 | 6,278,170 | -0.16(-0.87%) |
Mar 08, 2010 | 18.27 | 18.41 | 18.23 | 18.30 | 6,225,199 | +0.07(+0.37%) |
Mar 05, 2010 | 18.06 | 18.28 | 17.85 | 18.24 | 7,311,624 | +0.33(+1.86%) |
Mar 04, 2010 | 17.76 | 17.96 | 17.79 | 17.90 | 7,199,951 | +0.14(+0.80%) |
Mar 03, 2010 | 17.71 | 17.90 | 17.70 | 17.76 | 7,237,404 | +0.08(+0.46%) |
Mar 02, 2010 | 17.77 | 17.83 | 17.61 | 17.68 | 6,731,860 | -0.03(-0.16%) |