Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.52 | 17.72 | 17.48 | 17.52 | 14,010,923 | -0.12(-0.67%) |
May 27, 2010 | 17.68 | 17.73 | 17.53 | 17.64 | 10,219,760 | +0.13(+0.77%) |
May 26, 2010 | 17.79 | 17.79 | 17.43 | 17.50 | 373 | -0.17(-0.97%) |
May 25, 2010 | 17.61 | 17.72 | 17.39 | 17.67 | 12,858,811 | -0.06(-0.36%) |
May 24, 2010 | 17.92 | 18.00 | 17.71 | 17.74 | 11,813,751 | -0.27(-1.52%) |
May 21, 2010 | 17.72 | 18.01 | 17.69 | 18.01 | 12,886,659 | -0.02(-0.10%) |
May 20, 2010 | 18.10 | 18.20 | 17.88 | 18.03 | 20,635,332 | -0.15(-0.81%) |
May 19, 2010 | 18.32 | 18.38 | 18.10 | 18.18 | 11,147,163 | -0.18(-0.99%) |
May 18, 2010 | 18.61 | 18.64 | 18.29 | 18.36 | 186 | -0.19(-1.04%) |
May 17, 2010 | 18.55 | 18.61 | 18.31 | 18.55 | 6,476,740 | +0.09(+0.46%) |
May 14, 2010 | 18.47 | 18.63 | 18.38 | 18.47 | 7,133,151 | -0.09(-0.46%) |
May 13, 2010 | 18.74 | 18.77 | 18.53 | 18.55 | 8,708,016 | -0.23(-1.23%) |
May 12, 2010 | 18.66 | 18.81 | 18.60 | 18.78 | 6,806,170 | +0.10(+0.52%) |
May 11, 2010 | 18.70 | 18.81 | 18.61 | 18.69 | 9,649,916 | +0.01(+0.03%) |
May 10, 2010 | 18.53 | 18.70 | 18.49 | 18.68 | 11,127,326 | +0.51(+2.80%) |
May 07, 2010 | 17.99 | 18.36 | 17.85 | 18.17 | 26,835,708 | +0.46(+2.60%) |
May 06, 2010 | 18.22 | 18.30 | 17.17 | 17.71 | 24,352,020 | -0.82(-4.42%) |
May 05, 2010 | 18.54 | 18.56 | 18.23 | 18.53 | 13,495,292 | +0.14(+0.79%) |
May 04, 2010 | 18.46 | 18.55 | 18.33 | 18.39 | 11,026,122 | -0.16(-0.84%) |
May 03, 2010 | 18.62 | 18.67 | 18.49 | 18.54 | 9,729,099 | +0.03(+0.14%) |
Apr 30, 2010 | 18.57 | 18.77 | 18.51 | 18.52 | 12,094,278 | -0.04(-0.23%) |
Apr 29, 2010 | 18.67 | 18.67 | 18.48 | 18.56 | 11,752,927 | -0.09(-0.47%) |
Apr 28, 2010 | 18.49 | 18.75 | 18.36 | 18.65 | 18,450,234 | +0.40(+2.20%) |
Apr 27, 2010 | 18.50 | 18.62 | 18.21 | 18.25 | 9,826,808 | -0.20(-1.06%) |
Apr 26, 2010 | 18.39 | 18.60 | 18.35 | 18.44 | 9,837,251 | +0.07(+0.40%) |
Apr 23, 2010 | 18.30 | 18.37 | 18.14 | 18.37 | 6,540,963 | +0.10(+0.52%) |
Apr 22, 2010 | 18.12 | 18.29 | 18.06 | 18.27 | 6,277,201 | +0.05(+0.29%) |
Apr 21, 2010 | 18.20 | 18.27 | 18.15 | 18.22 | 67,299 | +0.03(+0.15%) |
Apr 20, 2010 | 18.11 | 18.21 | 18.09 | 18.19 | 5,448,707 | +0.16(+0.91%) |
Apr 19, 2010 | 17.93 | 18.09 | 17.88 | 18.03 | 6,483,054 | +0.12(+0.65%) |
Apr 16, 2010 | 17.94 | 17.98 | 17.85 | 17.91 | 8,441,140 | -0.04(-0.24%) |
Apr 15, 2010 | 17.92 | 17.96 | 17.82 | 17.95 | 5,246,052 | -0.02(-0.12%) |
Apr 14, 2010 | 17.88 | 17.98 | 17.82 | 17.98 | 5,746,976 | +0.04(+0.24%) |
Apr 13, 2010 | 17.92 | 17.96 | 17.83 | 17.93 | 5,757,762 | -0.02(-0.12%) |
Apr 12, 2010 | 17.93 | 17.98 | 17.90 | 17.95 | 4,592,966 | +0.01(+0.06%) |
Apr 09, 2010 | 17.77 | 17.94 | 17.62 | 17.94 | 6,045,462 | +0.22(+1.25%) |
Apr 08, 2010 | 17.71 | 17.76 | 17.64 | 17.72 | 5,244,218 | -0.03(-0.15%) |
Apr 07, 2010 | 17.87 | 17.89 | 17.72 | 17.75 | 6,244,912 | -0.17(-0.94%) |
Apr 06, 2010 | 17.65 | 17.92 | 17.61 | 17.92 | 5,768,351 | +0.25(+1.41%) |
Apr 05, 2010 | 17.72 | 17.73 | 17.61 | 17.67 | 4,021,521 | -0.01(-0.03%) |
Apr 01, 2010 | 17.61 | 17.67 | 17.67 | 17.67 | 5,032,666 | +0.14(+0.78%) |
Mar 31, 2010 | 17.53 | 17.58 | 17.45 | 17.54 | 5,182,100 | -0.03(-0.15%) |
Mar 30, 2010 | 17.66 | 17.69 | 17.48 | 17.56 | 6,285,852 | -0.07(-0.39%) |
Mar 29, 2010 | 17.51 | 17.64 | 17.51 | 17.63 | 4,992,186 | +0.13(+0.72%) |
Mar 26, 2010 | 17.46 | 17.61 | 17.42 | 17.50 | 5,064,613 | +0.05(+0.27%) |
Mar 25, 2010 | 17.55 | 17.57 | 17.37 | 17.46 | 7,332,484 | -0.01(-0.06%) |
Mar 24, 2010 | 17.63 | 17.63 | 17.46 | 17.47 | 5,525,845 | -0.17(-0.96%) |
Mar 23, 2010 | 17.53 | 17.64 | 17.46 | 17.64 | 7,892,756 | +0.13(+0.72%) |
Mar 22, 2010 | 17.55 | 17.61 | 17.47 | 17.51 | 6,580,788 | -0.04(-0.21%) |
Mar 19, 2010 | 17.66 | 17.72 | 17.52 | 17.55 | 15,246,334 | -0.11(-0.60%) |
Mar 18, 2010 | 17.66 | 17.70 | 17.58 | 17.65 | 6,383,408 | -0.04(-0.21%) |
Mar 17, 2010 | 17.58 | 17.69 | 17.51 | 17.69 | 6,475,532 | +0.13(+0.72%) |
Mar 16, 2010 | 17.38 | 17.59 | 17.29 | 17.56 | 9,188,537 | +0.19(+1.07%) |
Mar 15, 2010 | 17.28 | 17.39 | 17.28 | 17.38 | 6,341,383 | +0.20(+1.17%) |
Mar 12, 2010 | 17.20 | 17.21 | 17.06 | 17.18 | 6,122,844 | -0.01(-0.06%) |
Mar 11, 2010 | 17.06 | 17.19 | 17.04 | 17.19 | 4,817,790 | +0.07(+0.43%) |
Mar 10, 2010 | 17.09 | 17.16 | 17.00 | 17.11 | 7,036,116 | +0.03(+0.15%) |
Mar 09, 2010 | 17.12 | 17.14 | 16.97 | 17.09 | 20,600,198 | -0.02(-0.12%) |
Mar 08, 2010 | 17.18 | 17.18 | 17.04 | 17.11 | 5,805,208 | +0.07(+0.40%) |
Mar 05, 2010 | 16.98 | 17.05 | 16.94 | 17.04 | 9,573,344 | -0.04(-0.22%) |
Mar 04, 2010 | 17.02 | 17.09 | 16.92 | 17.08 | 6,171,976 | +0.06(+0.34%) |
Mar 03, 2010 | 17.10 | 17.12 | 16.93 | 17.02 | 6,533,140 | -0.03(-0.16%) |
Mar 02, 2010 | 17.03 | 17.12 | 16.93 | 17.04 | 6,082,553 | +0.09(+0.53%) |