Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.95 | 18.38 | 17.79 | 17.95 | 14,271,381 | -0.22(-1.23%) |
May 27, 2010 | 17.41 | 18.18 | 17.38 | 18.17 | 16,704,406 | +1.22(+7.20%) |
May 26, 2010 | 17.30 | 17.43 | 16.89 | 16.95 | 1,866 | +0.09(+0.56%) |
May 25, 2010 | 16.52 | 16.89 | 16.29 | 16.86 | 509 | -0.17(-1.00%) |
May 24, 2010 | 17.35 | 17.36 | 17.00 | 17.03 | 19,257,220 | -0.31(-1.77%) |
May 21, 2010 | 16.48 | 17.41 | 16.44 | 17.33 | 25,554,222 | +0.54(+3.19%) |
May 20, 2010 | 16.95 | 17.03 | 16.49 | 16.80 | 4,243 | -0.82(-4.68%) |
May 19, 2010 | 17.55 | 17.68 | 17.06 | 17.62 | 21,931,234 | -0.20(-1.12%) |
May 18, 2010 | 18.34 | 18.52 | 17.78 | 17.82 | 339 | +0.02(+0.13%) |
May 17, 2010 | 18.28 | 18.37 | 17.41 | 17.80 | 17,620,278 | -0.46(-2.52%) |
May 14, 2010 | 18.26 | 18.60 | 18.03 | 18.26 | 14,193,316 | -0.61(-3.25%) |
May 13, 2010 | 18.97 | 19.14 | 18.74 | 18.87 | 11,521,450 | -0.11(-0.56%) |
May 12, 2010 | 18.57 | 19.03 | 18.57 | 18.98 | 15,657,734 | +0.54(+2.91%) |
May 11, 2010 | 18.86 | 18.91 | 18.42 | 18.44 | 339 | -0.32(-1.70%) |
May 10, 2010 | 18.83 | 18.90 | 18.55 | 18.76 | 20,386,822 | +0.74(+4.12%) |
May 07, 2010 | 18.05 | 18.16 | 17.29 | 18.02 | 27,903,146 | +0.22(+1.26%) |
May 06, 2010 | 17.76 | 18.74 | 16.91 | 17.79 | 1,561,079 | -0.88(-4.73%) |
May 05, 2010 | 18.82 | 19.23 | 18.56 | 18.68 | 27,199,632 | -1.10(-5.57%) |
May 04, 2010 | 20.06 | 20.56 | 19.73 | 19.78 | 27,973,712 | -0.44(-2.16%) |
May 03, 2010 | 20.50 | 20.50 | 20.00 | 20.22 | 14,299,253 | +0.08(+0.41%) |
Apr 30, 2010 | 20.02 | 20.45 | 20.00 | 20.13 | 17,021,902 | +0.14(+0.68%) |
Apr 29, 2010 | 19.90 | 20.30 | 19.87 | 20.00 | 13,125,267 | +0.37(+1.86%) |
Apr 28, 2010 | 19.84 | 19.91 | 19.51 | 19.63 | 13,980,567 | -0.04(-0.21%) |
Apr 27, 2010 | 19.96 | 20.35 | 19.61 | 19.67 | 13,214,544 | -0.54(-2.68%) |
Apr 26, 2010 | 20.31 | 20.49 | 20.16 | 20.22 | 7,641,394 | -0.15(-0.72%) |
Apr 23, 2010 | 19.92 | 20.43 | 19.72 | 20.36 | 10,110,538 | +0.42(+2.10%) |
Apr 22, 2010 | 19.80 | 20.17 | 19.56 | 19.94 | 10,040,029 | -0.11(-0.56%) |
Apr 21, 2010 | 20.30 | 20.35 | 19.89 | 20.06 | 339 | -0.15(-0.76%) |
Apr 20, 2010 | 20.17 | 20.48 | 20.13 | 20.21 | 539,189 | +0.48(+2.42%) |
Apr 19, 2010 | 19.16 | 19.75 | 18.98 | 19.73 | 15,733,564 | +0.12(+0.60%) |
Apr 16, 2010 | 20.28 | 20.32 | 19.55 | 19.61 | 17,462,570 | -0.85(-4.17%) |
Apr 15, 2010 | 20.67 | 20.80 | 20.42 | 20.47 | 8,485,226 | -0.21(-1.00%) |
Apr 14, 2010 | 20.73 | 20.96 | 20.54 | 20.68 | 11,348,068 | +0.18(+0.89%) |
Apr 13, 2010 | 20.26 | 20.55 | 20.16 | 20.49 | 14,791,867 | -0.16(-0.80%) |
Apr 12, 2010 | 20.61 | 20.91 | 20.59 | 20.66 | 9,671,614 | -0.14(-0.68%) |
Apr 09, 2010 | 20.79 | 21.03 | 20.60 | 20.80 | 17,481,738 | +0.03(+0.14%) |
Apr 08, 2010 | 20.03 | 20.86 | 19.56 | 20.77 | 20,001,336 | +0.51(+2.50%) |
Apr 07, 2010 | 20.54 | 20.62 | 20.16 | 20.26 | 16,238,427 | -0.42(-2.05%) |
Apr 06, 2010 | 20.69 | 21.04 | 20.64 | 20.69 | 14,676,715 | +0.05(+0.26%) |
Apr 05, 2010 | 20.42 | 20.70 | 20.29 | 20.63 | 21,879,094 | +0.57(+2.85%) |
Apr 01, 2010 | 19.52 | 20.06 | 20.06 | 20.06 | 23,445,808 | +0.89(+4.64%) |
Mar 31, 2010 | 19.21 | 19.36 | 19.01 | 19.17 | 13,141,825 | +0.15(+0.81%) |
Mar 30, 2010 | 18.50 | 19.08 | 18.47 | 19.02 | 18,230,318 | +0.58(+3.16%) |
Mar 29, 2010 | 17.92 | 18.47 | 17.92 | 18.44 | 15,063,654 | +0.76(+4.30%) |
Mar 26, 2010 | 17.81 | 17.89 | 17.56 | 17.68 | 13,279,730 | -0.09(-0.50%) |
Mar 25, 2010 | 18.08 | 18.21 | 17.75 | 17.76 | 11,944,962 | -0.18(-0.99%) |
Mar 24, 2010 | 18.03 | 18.08 | 17.87 | 17.94 | 7,940,960 | -0.26(-1.42%) |
Mar 23, 2010 | 18.04 | 18.23 | 17.95 | 18.20 | 8,983,346 | +0.16(+0.91%) |
Mar 22, 2010 | 18.02 | 18.21 | 17.86 | 18.04 | 11,465,147 | -0.26(-1.42%) |
Mar 19, 2010 | 18.77 | 18.79 | 18.27 | 18.29 | 14,534,979 | -0.39(-2.11%) |
Mar 18, 2010 | 18.78 | 18.89 | 18.50 | 18.69 | 14,986,670 | -0.04(-0.19%) |
Mar 17, 2010 | 18.20 | 18.90 | 18.29 | 18.72 | 20,041,810 | +0.52(+2.88%) |
Mar 16, 2010 | 18.13 | 18.22 | 18.01 | 18.20 | 13,941,290 | +0.27(+1.51%) |
Mar 15, 2010 | 17.93 | 17.95 | 17.86 | 17.93 | 10,363,182 | -0.45(-2.47%) |
Mar 12, 2010 | 18.44 | 18.50 | 18.31 | 18.38 | 13,084,953 | +0.18(+0.97%) |
Mar 11, 2010 | 18.12 | 18.21 | 17.97 | 18.21 | 8,163,750 | +0.09(+0.49%) |
Mar 10, 2010 | 18.05 | 18.22 | 17.95 | 18.12 | 10,706,874 | +0.10(+0.56%) |
Mar 09, 2010 | 18.22 | 18.26 | 17.91 | 18.02 | 13,534,450 | -0.33(-1.80%) |
Mar 08, 2010 | 18.44 | 18.58 | 18.18 | 18.35 | 8,622,532 | +0.15(+0.84%) |
Mar 05, 2010 | 18.27 | 18.40 | 18.06 | 18.19 | 14,658,047 | +0.13(+0.72%) |
Mar 04, 2010 | 18.09 | 18.23 | 17.79 | 18.06 | 13,219,262 | +0.04(+0.20%) |
Mar 03, 2010 | 17.88 | 18.17 | 17.85 | 18.03 | 14,492,822 | +0.41(+2.31%) |
Mar 02, 2010 | 17.58 | 17.88 | 17.38 | 17.62 | 13,626,177 | +0.34(+1.98%) |